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 31, 2016 2.460 2.472 2.452 2.456 314,021 -0.02(-0.96%)
Oct 28, 2016 2.491 2.491 2.468 2.480 131,994 +0.01(+0.31%)
Oct 27, 2016 2.476 2.492 2.456 2.472 27,546 -0.01(-0.32%)
Oct 26, 2016 2.492 2.492 2.472 2.480 30,171 -0.02(-0.94%)
Oct 25, 2016 2.511 2.511 2.484 2.504 68,640 +0.00(+0.16%)
Oct 24, 2016 2.490 2.504 2.488 2.500 50,423 +0.01(+0.32%)
Oct 21, 2016 2.488 2.492 2.478 2.492 50,797 +0.01(+0.32%)
Oct 20, 2016 2.484 2.488 2.484 2.484 20,032 +0.01(+0.48%)
Oct 19, 2016 2.492 2.492 2.472 2.472 29,250 -0.01(-0.59%)
Oct 18, 2016 2.484 2.507 2.476 2.487 51,854 +0.03(+1.24%)
Oct 17, 2016 2.476 2.476 2.452 2.456 20,634 -0.01(-0.32%)
Oct 14, 2016 2.472 2.511 2.413 2.464 78,079 +0.01(+0.48%)
Oct 13, 2016 2.452 2.464 2.448 2.452 51,935 -0.01(-0.40%)
Oct 12, 2016 2.464 2.469 2.456 2.462 35,410 -0.01(-0.40%)
Oct 11, 2016 2.460 2.480 2.460 2.472 5,259 -0.02(-0.71%)
Oct 10, 2016 2.472 2.492 2.472 2.490 40,358 +0.01(+0.48%)
Oct 07, 2016 2.452 2.484 2.449 2.478 56,099 +0.01(+0.46%)
Oct 06, 2016 2.476 2.476 2.460 2.467 58,122 -0.01(-0.37%)
Oct 05, 2016 2.452 2.484 2.452 2.476 53,384 +0.00(+0.16%)
Oct 04, 2016 2.488 2.488 2.452 2.472 50,143 -0.03(-1.11%)
Oct 03, 2016 2.492 2.500 2.468 2.500 13,756 +0.02(+0.80%)
Sep 30, 2016 2.464 2.490 2.456 2.480 86,918 +0.02(+0.64%)
Sep 29, 2016 2.488 2.488 2.458 2.464 95,707 -0.01(-0.48%)
Sep 28, 2016 2.474 2.482 2.458 2.476 45,705 +0.01(+0.48%)
Sep 27, 2016 2.452 2.480 2.445 2.464 31,480 +0.00(+0.00%)
Sep 26, 2016 2.502 2.502 2.464 2.464 31,589 -0.03(-1.11%)
Sep 23, 2016 2.480 2.508 2.480 2.492 30,659 +0.01(+0.32%)
Sep 22, 2016 2.476 2.492 2.476 2.484 61,159 +0.02(+0.69%)
Sep 21, 2016 2.464 2.484 2.452 2.467 11,688 -0.01(-0.37%)
Sep 20, 2016 2.492 2.492 2.464 2.476 17,809 -0.01(-0.48%)
Sep 19, 2016 2.460 2.504 2.460 2.488 42,881 +0.02(+0.71%)
Sep 16, 2016 2.472 2.492 2.452 2.470 13,360 -0.02(-0.71%)
Sep 15, 2016 2.488 2.492 2.480 2.488 26,525 +0.01(+0.48%)
Sep 14, 2016 2.448 2.508 2.448 2.476 60,426 +0.02(+0.64%)
Sep 13, 2016 2.464 2.478 2.440 2.460 12,960 -0.03(-1.11%)
Sep 12, 2016 2.472 2.492 2.436 2.488 111,562 -0.00(-0.16%)
Sep 09, 2016 2.511 2.513 2.484 2.492 43,801 -0.02(-0.94%)
Sep 08, 2016 2.506 2.523 2.506 2.515 13,954 +0.00(+0.00%)
Sep 07, 2016 2.511 2.539 2.511 2.515 20,540 -0.02(-0.62%)
Sep 06, 2016 2.500 2.531 2.500 2.531 37,673 +0.02(+0.79%)
Sep 02, 2016 2.539 2.511 2.511 2.511 65,485 -0.01(-0.31%)
Sep 01, 2016 2.539 2.539 2.511 2.519 33,518 -0.03(-1.09%)
Aug 31, 2016 2.531 2.547 2.511 2.547 129,668 +0.03(+1.26%)
Aug 30, 2016 2.531 2.553 2.515 2.515 17,933 -0.02(-0.62%)
Aug 29, 2016 2.535 2.559 2.531 2.531 30,499 -0.01(-0.47%)
Aug 26, 2016 2.563 2.563 2.531 2.543 45,996 -0.00(-0.16%)
Aug 25, 2016 2.535 2.563 2.531 2.547 24,191 +0.01(+0.31%)
Aug 24, 2016 2.551 2.567 2.539 2.539 81,297 +0.01(+0.31%)
Aug 23, 2016 2.511 2.551 2.508 2.531 62,951 +0.01(+0.31%)
Aug 22, 2016 2.515 2.523 2.496 2.523 55,063 -0.00(-0.13%)
Aug 19, 2016 2.543 2.543 2.519 2.527 24,621 -0.00(-0.18%)
Aug 18, 2016 2.535 2.547 2.527 2.531 38,843 +0.02(+0.79%)
Aug 17, 2016 2.525 2.528 2.500 2.511 41,994 -0.02(-0.94%)
Aug 16, 2016 2.523 2.547 2.515 2.535 24,945 +0.00(+0.00%)
Aug 15, 2016 2.515 2.567 2.511 2.535 70,812 +0.01(+0.31%)
Aug 12, 2016 2.523 2.567 2.515 2.527 78,933 +0.01(+0.47%)
Aug 11, 2016 2.464 2.515 2.464 2.515 72,769 +0.04(+1.59%)
Aug 10, 2016 2.488 2.488 2.464 2.476 35,518 -0.01(-0.48%)
Aug 09, 2016 2.480 2.504 2.480 2.488 31,599 -0.00(-0.16%)
Aug 08, 2016 2.504 2.511 2.468 2.492 44,739 +0.00(+0.16%)
Aug 05, 2016 2.448 2.488 2.421 2.488 100,665 +0.07(+2.78%)
Aug 04, 2016 2.377 2.442 2.377 2.421 78,516 +0.05(+2.17%)
Aug 03, 2016 2.421 2.421 2.369 2.369 108,741 -0.07(-2.76%)
Aug 02, 2016 2.452 2.462 2.428 2.436 75,515 -0.02(-0.65%)
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.