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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 2.624 2.635 2.609 2.620 56,382 -0.00(-0.14%)
Oct 29, 2015 2.624 2.668 2.624 2.624 44,341 -0.01(-0.28%)
Oct 28, 2015 2.627 2.631 2.616 2.631 73,137 +0.02(+0.70%)
Oct 27, 2015 2.660 2.675 2.613 2.613 86,691 -0.04(-1.51%)
Oct 26, 2015 2.671 2.711 2.620 2.653 61,219 -0.04(-1.49%)
Oct 23, 2015 2.700 2.719 2.688 2.693 37,841 +0.01(+0.27%)
Oct 22, 2015 2.653 2.719 2.627 2.686 284,707 +0.04(+1.52%)
Oct 21, 2015 2.649 2.655 2.638 2.646 25,849 +0.02(+0.69%)
Oct 20, 2015 2.609 2.646 2.598 2.627 78,149 +0.03(+1.12%)
Oct 19, 2015 2.642 2.682 2.595 2.598 207,237 -0.08(-2.86%)
Oct 16, 2015 2.666 2.715 2.664 2.675 60,413 +0.00(+0.00%)
Oct 15, 2015 2.664 2.693 2.647 2.675 48,424 +0.00(+0.14%)
Oct 14, 2015 2.719 2.719 2.671 2.671 20,711 -0.07(-2.40%)
Oct 13, 2015 2.719 2.737 2.682 2.737 69,454 +0.03(+1.21%)
Oct 12, 2015 2.770 2.770 2.704 2.704 24,860 -0.02(-0.67%)
Oct 09, 2015 2.693 2.737 2.671 2.722 48,838 +0.04(+1.36%)
Oct 08, 2015 2.631 2.697 2.625 2.686 57,747 +0.07(+2.51%)
Oct 07, 2015 2.587 2.635 2.587 2.620 77,149 +0.04(+1.56%)
Oct 06, 2015 2.598 2.642 2.571 2.580 69,158 -0.01(-0.56%)
Oct 05, 2015 2.606 2.624 2.591 2.595 130,698 +0.01(+0.57%)
Oct 02, 2015 2.540 2.638 2.537 2.580 136,902 -0.01(-0.42%)
Oct 01, 2015 2.580 2.620 2.576 2.591 55,914 +0.03(+1.28%)
Sep 30, 2015 2.569 2.638 2.555 2.558 88,557 +0.00(+0.14%)
Sep 29, 2015 2.631 2.643 2.538 2.554 340,333 -0.09(-3.58%)
Sep 28, 2015 2.759 2.784 2.635 2.649 311,146 -0.12(-4.22%)
Sep 25, 2015 2.741 2.773 2.660 2.766 364,029 +0.03(+1.20%)
Sep 24, 2015 2.737 2.861 2.686 2.733 247,608 -0.03(-1.19%)
Sep 23, 2015 2.788 2.828 2.737 2.766 142,432 -0.05(-1.94%)
Sep 22, 2015 2.813 2.828 2.737 2.821 144,455 -0.01(-0.19%)
Sep 21, 2015 2.828 2.835 2.813 2.826 136,620 +0.02(+0.58%)
Sep 18, 2015 2.912 2.916 2.797 2.810 135,590 -0.03(-0.94%)
Sep 17, 2015 2.810 2.865 2.810 2.837 64,664 +0.00(+0.04%)
Sep 16, 2015 2.803 2.868 2.803 2.835 55,300 +0.01(+0.39%)
Sep 15, 2015 2.876 2.879 2.803 2.824 78,511 -0.02(-0.77%)
Sep 14, 2015 2.835 2.881 2.824 2.846 62,811 +0.05(+1.83%)
Sep 11, 2015 2.777 2.828 2.777 2.795 64,461 -0.01(-0.52%)
Sep 10, 2015 2.908 2.967 2.799 2.810 135,669 -0.08(-2.78%)
Sep 09, 2015 3.036 3.036 2.890 2.890 52,527 -0.10(-3.30%)
Sep 08, 2015 2.945 3.021 2.908 2.989 86,233 +0.07(+2.50%)
Sep 04, 2015 3.011 2.916 2.916 2.916 44,393 -0.09(-3.15%)
Sep 03, 2015 3.043 3.043 2.974 3.011 84,742 +0.01(+0.24%)
Sep 02, 2015 2.894 3.003 2.865 3.003 109,408 +0.13(+4.44%)
Sep 01, 2015 2.930 2.931 2.828 2.876 166,063 -0.04(-1.38%)
Aug 31, 2015 2.919 2.996 2.916 2.916 124,239 -0.01(-0.37%)
Aug 28, 2015 2.978 2.985 2.923 2.927 108,225 -0.04(-1.47%)
Aug 27, 2015 2.941 3.058 2.941 2.970 118,739 +0.08(+2.93%)
Aug 26, 2015 2.901 2.956 2.876 2.886 76,858 -0.02(-0.65%)
Aug 25, 2015 2.981 2.981 2.810 2.905 277,941 +0.16(+5.85%)
Aug 24, 2015 2.470 2.832 2.470 2.744 462,556 -0.12(-4.33%)
Aug 21, 2015 3.029 3.244 2.854 2.868 413,942 -0.22(-6.98%)
Aug 20, 2015 3.135 3.193 3.069 3.084 186,558 -0.05(-1.74%)
Aug 19, 2015 3.262 3.350 3.138 3.138 581,773 -0.15(-4.66%)
Aug 18, 2015 3.430 3.448 3.273 3.292 194,631 -0.15(-4.25%)
Aug 17, 2015 3.416 3.441 3.286 3.438 184,102 -0.00(-0.11%)
Aug 14, 2015 3.313 3.467 3.288 3.441 450,770 +0.11(+3.29%)
Aug 13, 2015 3.365 3.521 3.240 3.332 421,333 -0.03(-0.98%)
Aug 12, 2015 3.310 3.365 3.197 3.365 251,891 +0.04(+1.21%)
Aug 11, 2015 3.467 3.478 3.324 3.324 168,093 -0.14(-4.10%)
Aug 10, 2015 3.514 3.524 3.445 3.467 69,385 +0.01(+0.21%)
Aug 07, 2015 3.521 3.558 3.438 3.459 114,018 -0.06(-1.76%)
Aug 06, 2015 3.532 3.554 3.521 3.521 42,678 -0.02(-0.62%)
Aug 05, 2015 3.558 3.594 3.539 3.543 65,338 -0.02(-0.51%)
Aug 04, 2015 3.580 3.613 3.543 3.562 113,396 -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.