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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2013 2.668 2.683 2.647 2.672 33,086 -0.03(-0.96%)
May 30, 2013 2.699 2.707 2.681 2.698 0 +0.02(+0.79%)
May 29, 2013 2.665 2.677 2.665 2.677 14,301 +0.01(+0.34%)
May 28, 2013 2.677 2.704 2.653 2.668 80,152 -0.02(-0.56%)
May 24, 2013 2.668 2.701 2.662 2.683 0 -0.03(-1.22%)
May 23, 2013 2.692 2.722 2.669 2.716 0 -0.02(-0.55%)
May 22, 2013 2.777 2.780 2.731 2.731 0 -0.05(-1.63%)
May 21, 2013 2.752 2.777 2.738 2.777 0 +0.03(+1.21%)
May 20, 2013 2.728 2.749 2.728 2.743 0 +0.01(+0.22%)
May 17, 2013 2.716 2.737 2.716 2.737 0 +0.04(+1.34%)
May 16, 2013 2.734 2.734 2.701 2.701 7,625 -0.03(-1.04%)
May 15, 2013 2.722 2.734 2.720 2.730 0 +0.03(+0.94%)
May 13, 2013 2.677 2.712 2.674 2.704 0 +0.00(+0.11%)
May 10, 2013 2.686 2.728 2.680 2.701 0 +0.00(+0.00%)
May 09, 2013 2.693 2.714 2.677 2.701 0 -0.02(-0.66%)
May 08, 2013 2.707 2.737 2.683 2.719 0 +0.02(+0.67%)
May 07, 2013 2.661 2.704 2.661 2.701 0 +0.04(+1.35%)
May 06, 2013 2.701 2.704 2.662 2.665 0 -0.04(-1.56%)
May 03, 2013 2.665 2.707 2.665 2.707 0 +0.04(+1.35%)
May 02, 2013 2.662 2.671 2.662 2.671 0 +0.01(+0.45%)
May 01, 2013 2.650 2.659 2.626 2.659 0 -0.01(-0.50%)
Apr 30, 2013 2.647 2.686 2.635 2.672 0 +0.01(+0.23%)
Apr 29, 2013 2.647 2.689 2.626 2.666 28,455 +0.03(+0.96%)
Apr 26, 2013 2.701 2.662 2.632 2.641 17,535 -0.02(-0.79%)
Apr 25, 2013 2.647 2.669 2.620 2.662 27,591 +0.03(+1.03%)
Apr 24, 2013 2.614 2.635 2.557 2.635 0 -0.01(-0.41%)
Apr 23, 2013 2.617 2.646 2.563 2.646 28,160 +0.04(+1.69%)
Apr 22, 2013 2.605 2.605 2.536 2.602 58,673 -0.01(-0.23%)
Apr 19, 2013 2.536 2.608 2.524 2.608 15,930 +0.09(+3.46%)
Apr 18, 2013 2.557 2.563 2.512 2.521 31,793 -0.06(-2.22%)
Apr 17, 2013 2.590 2.624 2.521 2.578 58,637 -0.02(-0.92%)
Apr 16, 2013 2.671 2.693 2.593 2.602 48,986 -0.04(-1.37%)
Apr 15, 2013 2.693 2.701 2.638 2.638 21,597 -0.08(-2.88%)
Apr 12, 2013 2.675 2.716 2.675 2.716 2,779 +0.00(+0.00%)
Apr 11, 2013 2.668 2.719 2.668 2.716 29,719 +0.01(+0.44%)
Apr 10, 2013 2.665 2.704 2.635 2.704 30,294 +0.01(+0.45%)
Apr 09, 2013 2.683 2.692 2.662 2.692 32,126 -0.01(-0.46%)
Apr 08, 2013 2.668 2.707 2.629 2.705 6,253 +0.04(+1.36%)
Apr 05, 2013 2.611 2.677 2.608 2.668 12,100 +0.05(+1.84%)
Apr 04, 2013 2.656 2.656 2.617 2.620 41,859 -0.03(-1.02%)
Apr 03, 2013 2.647 2.670 2.632 2.647 44,110 -0.02(-0.90%)
Apr 02, 2013 2.683 2.683 2.668 2.671 11,312 -0.03(-1.18%)
Apr 01, 2013 2.734 2.734 2.689 2.703 9,308 -0.02(-0.67%)
Mar 28, 2013 2.650 2.721 2.650 2.721 34,479 +0.01(+0.52%)
Mar 27, 2013 2.702 2.728 2.688 2.707 14,104 +0.00(+0.00%)
Mar 26, 2013 2.737 2.737 2.701 2.707 16,678 +0.01(+0.40%)
Mar 25, 2013 2.701 2.701 2.671 2.697 8,852 -0.00(-0.18%)
Mar 22, 2013 2.716 2.721 2.689 2.701 17,638 -0.01(-0.45%)
Mar 21, 2013 2.704 2.716 2.701 2.714 32,348 -0.00(-0.10%)
Mar 20, 2013 2.698 2.737 2.698 2.716 9,600 +0.00(+0.00%)
Mar 19, 2013 2.761 2.761 2.716 2.716 23,020 -0.01(-0.22%)
Mar 18, 2013 2.710 2.722 2.702 2.722 11,302 -0.01(-0.44%)
Mar 15, 2013 2.725 2.755 2.653 2.734 51,117 -0.02(-0.87%)
Mar 14, 2013 2.701 2.825 2.689 2.758 116,436 +0.07(+2.46%)
Mar 13, 2013 2.655 2.698 2.655 2.692 15,012 +0.06(+2.40%)
Mar 12, 2013 2.632 2.632 2.623 2.629 10,528 +0.00(+0.11%)
Mar 11, 2013 2.638 2.692 2.620 2.626 44,661 -0.03(-1.00%)
Mar 08, 2013 2.638 2.653 2.623 2.653 7,449 +0.00(+0.09%)
Mar 07, 2013 2.622 2.653 2.614 2.650 18,745 +0.04(+1.50%)
Mar 06, 2013 2.674 2.686 2.563 2.611 134,973 -0.06(-2.14%)
Mar 05, 2013 2.647 2.668 2.620 2.668 10,554 +0.02(+0.80%)
Mar 04, 2013 2.635 2.653 2.557 2.647 77,522 +0.00(+0.00%)
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.