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 (%)
Dec 31, 2015 2.622 2.614 2.614 2.614 101,794 -0.01(-0.47%)
Dec 30, 2015 2.646 2.681 2.626 2.626 75,355 -0.04(-1.63%)
Dec 29, 2015 2.685 2.731 2.634 2.670 57,602 +0.03(+1.20%)
Dec 28, 2015 2.692 2.692 2.638 2.638 36,535 -0.05(-1.87%)
Dec 24, 2015 2.700 2.688 2.688 2.688 38,633 +0.01(+0.23%)
Dec 23, 2015 2.719 2.727 2.661 2.682 84,765 -0.01(-0.51%)
Dec 22, 2015 2.599 2.700 2.549 2.696 97,745 +0.11(+4.17%)
Dec 21, 2015 2.619 2.680 2.584 2.588 99,498 -0.03(-1.03%)
Dec 18, 2015 2.688 2.688 2.607 2.615 74,176 -0.06(-2.31%)
Dec 17, 2015 2.603 2.700 2.603 2.677 164,879 +0.09(+3.43%)
Dec 16, 2015 2.526 2.596 2.499 2.588 106,460 +0.10(+4.03%)
Dec 15, 2015 2.480 2.504 2.418 2.488 157,552 -0.00(-0.15%)
Dec 14, 2015 2.515 2.538 2.488 2.491 73,105 -0.02(-0.92%)
Dec 11, 2015 2.518 2.580 2.488 2.515 124,809 -0.05(-1.95%)
Dec 10, 2015 2.569 2.596 2.561 2.565 93,104 -0.00(-0.15%)
Dec 09, 2015 2.607 2.711 2.565 2.569 339,228 -0.05(-2.06%)
Dec 08, 2015 2.572 2.694 2.565 2.623 83,300 +0.01(+0.44%)
Dec 07, 2015 2.661 2.661 2.611 2.611 74,876 -0.08(-3.01%)
Dec 04, 2015 2.692 2.696 2.669 2.692 42,660 +0.01(+0.43%)
Dec 03, 2015 2.688 2.688 2.669 2.680 48,074 +0.00(+0.00%)
Dec 02, 2015 2.684 2.706 2.677 2.680 54,729 -0.00(-0.14%)
Dec 01, 2015 2.738 2.738 2.665 2.684 63,156 -0.03(-1.00%)
Nov 30, 2015 2.711 2.738 2.673 2.711 61,538 +0.01(+0.21%)
Nov 27, 2015 2.723 2.746 2.700 2.706 13,099 -0.02(-0.78%)
Nov 25, 2015 2.657 2.727 2.727 2.727 199,131 +0.05(+1.87%)
Nov 24, 2015 2.650 2.715 2.634 2.677 42,382 +0.02(+0.87%)
Nov 23, 2015 2.638 2.664 2.634 2.653 76,950 +0.03(+1.03%)
Nov 20, 2015 2.572 2.638 2.572 2.626 102,521 +0.06(+2.41%)
Nov 19, 2015 2.584 2.634 2.545 2.565 54,232 -0.04(-1.48%)
Nov 18, 2015 2.603 2.634 2.603 2.603 35,273 +0.00(+0.00%)
Nov 17, 2015 2.657 2.657 2.584 2.603 41,200 -0.04(-1.60%)
Nov 16, 2015 2.576 2.684 2.564 2.646 75,376 +0.08(+3.00%)
Nov 13, 2015 2.700 2.708 2.561 2.569 227,971 -0.14(-5.13%)
Nov 12, 2015 2.711 2.758 2.707 2.707 21,837 -0.00(-0.14%)
Nov 11, 2015 2.711 2.765 2.707 2.711 85,382 -0.01(-0.42%)
Nov 10, 2015 2.738 2.804 2.707 2.723 100,499 -0.03(-1.12%)
Nov 09, 2015 2.758 2.777 2.742 2.754 67,232 -0.01(-0.28%)
Nov 06, 2015 2.769 2.788 2.754 2.761 20,149 -0.00(-0.14%)
Nov 05, 2015 2.800 2.835 2.758 2.765 47,607 -0.03(-0.97%)
Nov 04, 2015 2.812 2.812 2.774 2.792 50,026 -0.03(-1.23%)
Nov 03, 2015 2.758 2.874 2.750 2.827 82,561 +0.08(+2.95%)
Nov 02, 2015 2.750 2.777 2.746 2.746 36,403 -0.02(-0.84%)
Oct 30, 2015 2.773 2.785 2.758 2.769 53,347 -0.00(-0.14%)
Oct 29, 2015 2.773 2.819 2.773 2.773 41,954 -0.01(-0.28%)
Oct 28, 2015 2.777 2.781 2.765 2.781 69,200 +0.02(+0.70%)
Oct 27, 2015 2.812 2.827 2.761 2.761 82,024 -0.04(-1.51%)
Oct 26, 2015 2.823 2.866 2.769 2.804 57,924 -0.04(-1.49%)
Oct 23, 2015 2.854 2.873 2.841 2.846 35,804 +0.01(+0.27%)
Oct 22, 2015 2.804 2.873 2.777 2.839 269,382 +0.04(+1.52%)
Oct 21, 2015 2.800 2.806 2.788 2.796 24,458 +0.02(+0.69%)
Oct 20, 2015 2.758 2.796 2.746 2.777 73,943 +0.03(+1.12%)
Oct 19, 2015 2.792 2.835 2.742 2.746 196,082 -0.08(-2.86%)
Oct 16, 2015 2.818 2.869 2.815 2.827 57,162 +0.00(+0.00%)
Oct 15, 2015 2.815 2.846 2.797 2.827 45,818 +0.00(+0.14%)
Oct 14, 2015 2.873 2.873 2.823 2.823 19,596 -0.07(-2.40%)
Oct 13, 2015 2.873 2.893 2.835 2.893 65,715 +0.03(+1.21%)
Oct 12, 2015 2.927 2.927 2.858 2.858 23,522 -0.02(-0.67%)
Oct 09, 2015 2.846 2.893 2.823 2.877 46,209 +0.04(+1.36%)
Oct 08, 2015 2.781 2.850 2.775 2.839 54,639 +0.07(+2.51%)
Oct 07, 2015 2.734 2.785 2.734 2.769 72,996 +0.04(+1.56%)
Oct 06, 2015 2.746 2.792 2.717 2.727 65,435 -0.02(-0.56%)
Oct 05, 2015 2.754 2.773 2.738 2.742 123,663 +0.02(+0.57%)
Oct 02, 2015 2.684 2.788 2.681 2.727 129,533 -0.01(-0.42%)
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.