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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2015 2.777 2.789 2.762 2.773 53,267 -0.00(-0.14%)
Oct 29, 2015 2.777 2.824 2.777 2.777 41,891 -0.01(-0.28%)
Oct 28, 2015 2.781 2.785 2.769 2.785 69,096 +0.02(+0.70%)
Oct 27, 2015 2.816 2.831 2.766 2.766 81,901 -0.04(-1.51%)
Oct 26, 2015 2.827 2.870 2.773 2.808 57,837 -0.04(-1.49%)
Oct 23, 2015 2.858 2.878 2.845 2.851 35,750 +0.01(+0.27%)
Oct 22, 2015 2.808 2.878 2.781 2.843 268,976 +0.04(+1.52%)
Oct 21, 2015 2.804 2.811 2.793 2.800 24,421 +0.02(+0.69%)
Oct 20, 2015 2.762 2.800 2.750 2.781 73,831 +0.03(+1.12%)
Oct 19, 2015 2.796 2.839 2.746 2.750 195,786 -0.08(-2.86%)
Oct 16, 2015 2.822 2.874 2.820 2.831 57,076 +0.00(+0.00%)
Oct 15, 2015 2.820 2.851 2.802 2.831 45,749 +0.00(+0.14%)
Oct 14, 2015 2.878 2.878 2.827 2.827 19,567 -0.07(-2.40%)
Oct 13, 2015 2.878 2.897 2.839 2.897 65,616 +0.03(+1.21%)
Oct 12, 2015 2.932 2.932 2.862 2.862 23,486 -0.02(-0.67%)
Oct 09, 2015 2.851 2.897 2.827 2.881 46,140 +0.04(+1.36%)
Oct 08, 2015 2.785 2.854 2.779 2.843 54,556 +0.07(+2.51%)
Oct 07, 2015 2.739 2.789 2.739 2.773 72,886 +0.04(+1.56%)
Oct 06, 2015 2.750 2.796 2.721 2.731 65,337 -0.02(-0.56%)
Oct 05, 2015 2.758 2.777 2.742 2.746 123,477 +0.02(+0.57%)
Oct 02, 2015 2.688 2.793 2.685 2.731 129,338 -0.01(-0.42%)
Oct 01, 2015 2.731 2.773 2.727 2.742 52,824 +0.03(+1.28%)
Sep 30, 2015 2.719 2.793 2.704 2.708 83,664 +0.00(+0.14%)
Sep 29, 2015 2.785 2.798 2.686 2.704 321,529 -0.10(-3.58%)
Sep 28, 2015 2.920 2.947 2.789 2.804 293,954 -0.12(-4.22%)
Sep 25, 2015 2.901 2.936 2.816 2.928 343,916 +0.03(+1.20%)
Sep 24, 2015 2.897 3.028 2.843 2.893 233,927 -0.03(-1.19%)
Sep 23, 2015 2.951 2.993 2.897 2.928 134,563 -0.06(-1.94%)
Sep 22, 2015 2.978 2.993 2.897 2.986 136,473 -0.01(-0.19%)
Sep 21, 2015 2.993 3.001 2.978 2.992 129,072 +0.02(+0.58%)
Sep 18, 2015 3.082 3.086 2.961 2.974 128,098 -0.03(-0.94%)
Sep 17, 2015 2.974 3.032 2.974 3.002 61,091 +0.00(+0.04%)
Sep 16, 2015 2.966 3.036 2.966 3.001 52,245 +0.01(+0.39%)
Sep 15, 2015 3.044 3.048 2.966 2.990 74,173 -0.02(-0.77%)
Sep 14, 2015 3.001 3.049 2.990 3.013 59,341 +0.05(+1.83%)
Sep 11, 2015 2.939 2.993 2.939 2.959 60,899 -0.02(-0.52%)
Sep 10, 2015 3.078 3.140 2.963 2.974 128,173 -0.08(-2.78%)
Sep 09, 2015 3.214 3.214 3.059 3.059 49,625 -0.10(-3.30%)
Sep 08, 2015 3.117 3.198 3.078 3.163 81,469 +0.08(+2.50%)
Sep 04, 2015 3.187 3.086 3.086 3.086 41,940 -0.10(-3.15%)
Sep 03, 2015 3.221 3.221 3.148 3.187 80,060 +0.01(+0.24%)
Sep 02, 2015 3.063 3.179 3.032 3.179 103,363 +0.14(+4.44%)
Sep 01, 2015 3.102 3.103 2.993 3.044 156,887 -0.04(-1.38%)
Aug 31, 2015 3.090 3.171 3.086 3.086 117,375 -0.01(-0.37%)
Aug 28, 2015 3.152 3.160 3.094 3.098 102,245 -0.05(-1.47%)
Aug 27, 2015 3.113 3.237 3.113 3.144 112,179 +0.09(+2.93%)
Aug 26, 2015 3.071 3.129 3.044 3.055 72,612 -0.02(-0.65%)
Aug 25, 2015 3.156 3.156 2.974 3.075 262,584 +0.17(+5.85%)
Aug 24, 2015 2.615 2.997 2.615 2.905 436,999 -0.13(-4.33%)
Aug 21, 2015 3.206 3.434 3.021 3.036 391,071 -0.23(-6.98%)
Aug 20, 2015 3.318 3.380 3.248 3.264 176,250 -0.06(-1.74%)
Aug 19, 2015 3.453 3.546 3.322 3.322 549,629 -0.16(-4.66%)
Aug 18, 2015 3.631 3.650 3.465 3.484 183,877 -0.15(-4.25%)
Aug 17, 2015 3.615 3.642 3.478 3.639 173,930 -0.00(-0.11%)
Aug 14, 2015 3.507 3.669 3.480 3.642 425,864 +0.12(+3.29%)
Aug 13, 2015 3.561 3.727 3.430 3.527 398,053 -0.03(-0.98%)
Aug 12, 2015 3.503 3.561 3.384 3.561 237,973 +0.04(+1.21%)
Aug 11, 2015 3.669 3.681 3.519 3.519 158,806 -0.15(-4.10%)
Aug 10, 2015 3.720 3.730 3.646 3.669 65,552 +0.01(+0.21%)
Aug 07, 2015 3.727 3.766 3.639 3.662 107,718 -0.07(-1.76%)
Aug 06, 2015 3.739 3.762 3.727 3.727 40,320 -0.02(-0.62%)
Aug 05, 2015 3.766 3.805 3.746 3.751 61,728 -0.02(-0.51%)
Aug 04, 2015 3.789 3.824 3.751 3.770 107,130 -0.01(-0.31%)
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.