Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.420 -0.100 (-3.96%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 4.111 4.312 3.932 4.294 1,157,894 +0.26(+6.43%)
May 28, 2015 4.020 4.101 3.940 4.035 406,073 +0.06(+1.56%)
May 27, 2015 3.932 4.009 3.879 3.973 155,702 +0.07(+1.87%)
May 26, 2015 3.863 3.907 3.856 3.900 179,143 +0.05(+1.33%)
May 22, 2015 3.878 3.848 3.848 3.848 312,751 -0.02(-0.47%)
May 21, 2015 3.804 3.878 3.772 3.867 121,272 +0.07(+1.73%)
May 20, 2015 3.783 3.819 3.731 3.801 176,903 +0.04(+0.96%)
May 19, 2015 3.764 3.783 3.764 3.765 72,373 +0.02(+0.55%)
May 18, 2015 3.680 3.761 3.680 3.744 128,868 +0.05(+1.34%)
May 15, 2015 3.684 3.746 3.661 3.695 47,832 +0.01(+0.30%)
May 14, 2015 3.801 3.801 3.677 3.684 152,304 -0.07(-1.95%)
May 13, 2015 3.830 3.830 3.706 3.757 118,383 -0.04(-0.96%)
May 12, 2015 3.783 3.815 3.768 3.794 54,757 +0.01(+0.29%)
May 11, 2015 3.735 3.801 3.735 3.783 75,385 +0.03(+0.88%)
May 08, 2015 3.801 3.830 3.735 3.750 220,592 -0.01(-0.19%)
May 07, 2015 3.709 3.837 3.691 3.757 175,753 +0.07(+1.98%)
May 06, 2015 3.764 3.764 3.655 3.684 194,672 +0.00(+0.10%)
May 05, 2015 3.614 3.772 3.600 3.680 271,248 +0.08(+2.23%)
May 04, 2015 3.644 3.644 3.589 3.600 89,299 -0.00(-0.10%)
May 01, 2015 3.647 3.647 3.600 3.603 52,147 +0.00(+0.00%)
Apr 30, 2015 3.603 3.639 3.567 3.603 61,165 +0.00(+0.00%)
Apr 29, 2015 3.585 3.629 3.563 3.603 75,864 +0.02(+0.51%)
Apr 28, 2015 3.644 3.674 3.574 3.585 158,381 -0.01(-0.20%)
Apr 27, 2015 3.753 3.787 3.585 3.593 254,882 -0.15(-4.10%)
Apr 24, 2015 3.837 3.837 3.746 3.746 150,183 -0.08(-2.19%)
Apr 23, 2015 3.837 3.837 3.801 3.830 98,036 -0.00(-0.10%)
Apr 22, 2015 3.790 3.837 3.790 3.834 139,361 +0.04(+1.16%)
Apr 21, 2015 3.812 3.837 3.742 3.790 172,801 +0.03(+0.88%)
Apr 20, 2015 3.753 3.824 3.709 3.757 431,925 +0.01(+0.15%)
Apr 17, 2015 3.856 3.867 3.684 3.752 387,097 -0.11(-2.89%)
Apr 16, 2015 3.900 3.980 3.779 3.863 350,224 -0.08(-2.13%)
Apr 15, 2015 4.020 4.020 3.846 3.947 506,788 -0.04(-0.92%)
Apr 14, 2015 3.929 4.166 3.772 3.984 1,609,712 +0.09(+2.35%)
Apr 13, 2015 4.163 4.167 3.823 3.892 1,364,570 +0.14(+3.80%)
Apr 10, 2015 3.903 3.903 3.684 3.750 625,601 +0.12(+3.22%)
Apr 09, 2015 3.655 3.819 3.600 3.633 574,283 -0.01(-0.20%)
Apr 08, 2015 3.527 3.640 3.481 3.640 290,653 +0.15(+4.40%)
Apr 07, 2015 3.523 3.563 3.454 3.487 253,148 -0.01(-0.30%)
Apr 06, 2015 3.417 3.549 3.410 3.497 251,656 +0.09(+2.56%)
Apr 02, 2015 3.454 3.410 3.410 3.410 146,114 -0.01(-0.32%)
Apr 01, 2015 3.424 3.490 3.377 3.421 285,933 +0.03(+1.03%)
Mar 31, 2015 3.307 3.454 3.307 3.386 112,735 +0.06(+1.81%)
Mar 30, 2015 3.424 3.432 3.307 3.326 180,008 -0.05(-1.51%)
Mar 27, 2015 3.388 3.432 3.370 3.377 88,076 -0.00(-0.11%)
Mar 26, 2015 3.402 3.432 3.337 3.381 184,181 -0.05(-1.49%)
Mar 25, 2015 3.439 3.490 3.402 3.432 127,661 +0.03(+0.86%)
Mar 24, 2015 3.373 3.435 3.352 3.402 112,582 +0.04(+1.20%)
Mar 23, 2015 3.410 3.424 3.351 3.362 113,028 +0.00(+0.00%)
Mar 20, 2015 3.388 3.421 3.351 3.362 137,613 -0.02(-0.54%)
Mar 19, 2015 3.483 3.498 3.381 3.381 137,539 -0.12(-3.55%)
Mar 18, 2015 3.516 3.563 3.439 3.505 138,727 -0.05(-1.54%)
Mar 17, 2015 3.636 3.636 3.490 3.560 147,146 -0.05(-1.42%)
Mar 16, 2015 3.523 3.647 3.439 3.611 317,534 +0.18(+5.33%)
Mar 13, 2015 3.505 3.505 3.424 3.428 96,723 -0.03(-0.95%)
Mar 12, 2015 3.487 3.487 3.399 3.461 153,220 +0.04(+1.28%)
Mar 11, 2015 3.289 3.494 3.254 3.417 189,470 +0.14(+4.12%)
Mar 10, 2015 3.512 3.527 3.216 3.282 674,470 -0.24(-6.75%)
Mar 09, 2015 3.487 3.578 3.483 3.519 118,872 -0.00(-0.10%)
Mar 06, 2015 3.731 3.731 3.479 3.523 256,158 -0.08(-2.13%)
Mar 05, 2015 3.549 3.764 3.549 3.600 415,045 +0.07(+2.07%)
Mar 04, 2015 4.057 4.031 3.516 3.527 1,330,649 -0.50(-12.51%)
Mar 03, 2015 4.016 4.031 3.863 4.031 503,092 +0.08(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.