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 30, 2016 2.709 2.709 2.709 0 -0.02(-0.59%)
Dec 29, 2016 2.729 2.745 2.721 2.725 68,715 +0.01(+0.30%)
Dec 28, 2016 2.745 2.750 2.713 2.717 80,998 -0.01(-0.44%)
Dec 27, 2016 2.713 2.750 2.713 2.729 24,067 +0.00(+0.15%)
Dec 23, 2016 2.725 2.725 2.725 0 -0.01(-0.29%)
Dec 22, 2016 2.745 2.774 2.733 2.733 124,884 -0.01(-0.44%)
Dec 21, 2016 2.729 2.782 2.729 2.745 47,559 +0.03(+1.04%)
Dec 20, 2016 2.693 2.725 2.693 2.717 72,294 +0.01(+0.45%)
Dec 19, 2016 2.717 2.727 2.684 2.705 101,645 -0.02(-0.74%)
Dec 16, 2016 2.741 2.741 2.711 2.725 115,014 -0.01(-0.29%)
Dec 15, 2016 2.689 2.733 2.689 2.733 245,393 +0.03(+1.19%)
Dec 14, 2016 2.721 2.725 2.665 2.701 193,964 -0.04(-1.61%)
Dec 13, 2016 2.725 2.769 2.725 2.745 191,773 +0.02(+0.89%)
Dec 12, 2016 2.737 2.748 2.717 2.721 76,734 +0.00(+0.15%)
Dec 09, 2016 2.709 2.745 2.701 2.717 208,018 +0.02(+0.75%)
Dec 08, 2016 2.665 2.749 2.665 2.697 178,654 +0.02(+0.60%)
Dec 07, 2016 2.681 2.733 2.658 2.681 172,657 +0.02(+0.91%)
Dec 06, 2016 2.661 2.661 2.621 2.657 65,939 +0.01(+0.46%)
Dec 05, 2016 2.661 2.661 2.625 2.645 188,889 +0.04(+1.47%)
Dec 02, 2016 2.650 2.658 2.579 2.606 169,267 -0.06(-2.37%)
Dec 01, 2016 2.646 2.721 2.626 2.670 446,179 +0.02(+0.90%)
Nov 30, 2016 2.654 2.658 2.591 2.646 363,515 -0.01(-0.30%)
Nov 29, 2016 2.804 2.807 2.575 2.654 774,910 -0.10(-3.73%)
Nov 28, 2016 2.922 2.950 2.705 2.756 5,429,143 +0.24(+9.40%)
Nov 25, 2016 2.507 2.520 2.488 2.520 24,106 +0.02(+0.79%)
Nov 23, 2016 2.500 2.500 2.500 0 +0.02(+0.80%)
Nov 22, 2016 2.476 2.480 2.455 2.480 44,141 +0.02(+0.96%)
Nov 21, 2016 2.429 2.468 2.429 2.456 29,196 +0.02(+0.97%)
Nov 18, 2016 2.460 2.469 2.433 2.433 29,327 -0.04(-1.60%)
Nov 17, 2016 2.459 2.472 2.452 2.472 34,632 +0.00(+0.16%)
Nov 16, 2016 2.484 2.504 2.460 2.468 47,701 -0.02(-0.63%)
Nov 15, 2016 2.445 2.514 2.445 2.484 162,058 +0.04(+1.45%)
Nov 14, 2016 2.401 2.456 2.401 2.448 86,955 +0.04(+1.47%)
Nov 11, 2016 2.417 2.432 2.389 2.413 83,129 -0.02(-0.81%)
Nov 10, 2016 2.464 2.464 2.409 2.433 65,660 -0.03(-1.12%)
Nov 09, 2016 2.448 2.461 2.388 2.460 145,882 +0.00(+0.00%)
Nov 08, 2016 2.452 2.480 2.417 2.460 58,610 +0.00(+0.16%)
Nov 07, 2016 2.425 2.460 2.421 2.456 89,931 +0.04(+1.72%)
Nov 04, 2016 2.421 2.429 2.413 2.415 47,554 -0.01(-0.57%)
Nov 03, 2016 2.445 2.448 2.413 2.429 33,111 -0.02(-0.92%)
Nov 02, 2016 2.448 2.456 2.448 2.451 47,402 -0.01(-0.21%)
Nov 01, 2016 2.468 2.472 2.456 2.456 134,936 +0.00(+0.16%)
Oct 31, 2016 2.456 2.468 2.448 2.452 314,494 -0.02(-0.96%)
Oct 28, 2016 2.488 2.488 2.464 2.476 132,193 +0.01(+0.31%)
Oct 27, 2016 2.472 2.488 2.452 2.468 27,588 -0.01(-0.32%)
Oct 26, 2016 2.488 2.488 2.468 2.476 30,216 -0.02(-0.94%)
Oct 25, 2016 2.508 2.508 2.480 2.500 68,744 +0.00(+0.16%)
Oct 24, 2016 2.486 2.500 2.484 2.496 50,499 +0.01(+0.32%)
Oct 21, 2016 2.484 2.488 2.474 2.488 50,874 +0.01(+0.32%)
Oct 20, 2016 2.480 2.484 2.480 2.480 20,062 +0.01(+0.48%)
Oct 19, 2016 2.488 2.488 2.468 2.468 29,295 -0.01(-0.59%)
Oct 18, 2016 2.480 2.504 2.472 2.483 51,932 +0.03(+1.24%)
Oct 17, 2016 2.472 2.472 2.448 2.452 20,665 -0.01(-0.32%)
Oct 14, 2016 2.468 2.508 2.409 2.460 78,196 +0.01(+0.48%)
Oct 13, 2016 2.448 2.460 2.445 2.448 52,013 -0.01(-0.40%)
Oct 12, 2016 2.460 2.465 2.452 2.458 35,463 -0.01(-0.40%)
Oct 11, 2016 2.456 2.476 2.456 2.468 5,266 -0.02(-0.71%)
Oct 10, 2016 2.468 2.488 2.468 2.486 40,419 +0.01(+0.48%)
Oct 07, 2016 2.448 2.480 2.445 2.474 56,184 +0.01(+0.46%)
Oct 06, 2016 2.472 2.472 2.456 2.463 58,210 -0.01(-0.37%)
Oct 05, 2016 2.448 2.481 2.448 2.472 53,464 +0.00(+0.16%)
Oct 04, 2016 2.484 2.484 2.448 2.468 50,218 -0.03(-1.11%)
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.