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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 2.511 2.515 2.451 2.503 384,195 -0.01(-0.30%)
Nov 29, 2016 2.653 2.656 2.436 2.511 818,994 -0.10(-3.72%)
Nov 28, 2016 2.765 2.791 2.560 2.608 5,738,003 +0.22(+9.40%)
Nov 25, 2016 2.372 2.384 2.354 2.384 25,477 +0.02(+0.79%)
Nov 23, 2016 2.365 2.365 2.365 0 +0.02(+0.80%)
Nov 22, 2016 2.343 2.347 2.323 2.347 46,652 +0.02(+0.96%)
Nov 21, 2016 2.298 2.335 2.298 2.324 30,857 +0.02(+0.97%)
Nov 18, 2016 2.328 2.336 2.302 2.302 30,996 -0.04(-1.60%)
Nov 17, 2016 2.326 2.339 2.320 2.339 36,603 +0.00(+0.16%)
Nov 16, 2016 2.350 2.369 2.328 2.335 50,415 -0.01(-0.63%)
Nov 15, 2016 2.313 2.379 2.313 2.350 171,277 +0.03(+1.45%)
Nov 14, 2016 2.272 2.324 2.272 2.317 91,902 +0.03(+1.47%)
Nov 11, 2016 2.287 2.301 2.261 2.283 87,858 -0.02(-0.81%)
Nov 10, 2016 2.332 2.332 2.279 2.302 69,395 -0.03(-1.12%)
Nov 09, 2016 2.317 2.329 2.260 2.328 154,181 +0.00(+0.00%)
Nov 08, 2016 2.320 2.347 2.287 2.328 61,944 +0.00(+0.16%)
Nov 07, 2016 2.294 2.328 2.291 2.324 95,047 +0.04(+1.72%)
Nov 04, 2016 2.291 2.298 2.283 2.285 50,260 -0.01(-0.57%)
Nov 03, 2016 2.313 2.317 2.283 2.298 34,994 -0.02(-0.92%)
Nov 02, 2016 2.317 2.324 2.317 2.319 50,099 -0.00(-0.21%)
Nov 01, 2016 2.335 2.339 2.324 2.324 142,612 +0.00(+0.16%)
Oct 31, 2016 2.324 2.335 2.317 2.320 332,386 -0.02(-0.96%)
Oct 28, 2016 2.354 2.354 2.332 2.343 139,714 +0.01(+0.31%)
Oct 27, 2016 2.339 2.354 2.320 2.336 29,157 -0.01(-0.32%)
Oct 26, 2016 2.354 2.354 2.335 2.343 31,935 -0.02(-0.94%)
Oct 25, 2016 2.373 2.373 2.347 2.365 72,655 +0.00(+0.16%)
Oct 24, 2016 2.352 2.365 2.350 2.362 53,372 +0.01(+0.32%)
Oct 21, 2016 2.350 2.354 2.341 2.354 53,768 +0.01(+0.32%)
Oct 20, 2016 2.347 2.350 2.347 2.347 21,203 +0.01(+0.48%)
Oct 19, 2016 2.354 2.354 2.335 2.335 30,961 -0.01(-0.59%)
Oct 18, 2016 2.347 2.369 2.339 2.349 54,887 +0.03(+1.25%)
Oct 17, 2016 2.339 2.339 2.317 2.320 21,840 -0.01(-0.32%)
Oct 14, 2016 2.335 2.373 2.279 2.328 82,645 +0.01(+0.48%)
Oct 13, 2016 2.317 2.328 2.313 2.317 54,973 -0.01(-0.40%)
Oct 12, 2016 2.328 2.332 2.320 2.326 37,481 -0.01(-0.40%)
Oct 11, 2016 2.324 2.343 2.324 2.335 5,566 -0.02(-0.71%)
Oct 10, 2016 2.335 2.354 2.335 2.352 42,718 +0.01(+0.48%)
Oct 07, 2016 2.317 2.347 2.313 2.341 59,380 +0.01(+0.46%)
Oct 06, 2016 2.339 2.339 2.324 2.330 61,521 -0.01(-0.37%)
Oct 05, 2016 2.317 2.347 2.317 2.339 56,506 +0.00(+0.16%)
Oct 04, 2016 2.350 2.350 2.317 2.335 53,075 -0.03(-1.11%)
Oct 03, 2016 2.354 2.362 2.332 2.362 14,561 +0.02(+0.80%)
Sep 30, 2016 2.328 2.352 2.320 2.343 92,001 +0.01(+0.64%)
Sep 29, 2016 2.350 2.350 2.322 2.328 101,304 -0.01(-0.48%)
Sep 28, 2016 2.338 2.345 2.322 2.339 48,378 +0.01(+0.48%)
Sep 27, 2016 2.317 2.343 2.310 2.328 33,322 +0.00(+0.00%)
Sep 26, 2016 2.363 2.363 2.328 2.328 33,437 -0.03(-1.11%)
Sep 23, 2016 2.343 2.369 2.343 2.354 32,452 +0.01(+0.32%)
Sep 22, 2016 2.339 2.354 2.339 2.347 64,736 +0.02(+0.69%)
Sep 21, 2016 2.328 2.347 2.317 2.330 12,372 -0.01(-0.37%)
Sep 20, 2016 2.354 2.354 2.328 2.339 18,851 -0.01(-0.48%)
Sep 19, 2016 2.324 2.365 2.324 2.350 45,389 +0.02(+0.71%)
Sep 16, 2016 2.335 2.354 2.317 2.334 14,141 -0.02(-0.71%)
Sep 15, 2016 2.350 2.354 2.343 2.350 28,076 +0.01(+0.48%)
Sep 14, 2016 2.313 2.369 2.313 2.339 63,959 +0.01(+0.64%)
Sep 13, 2016 2.328 2.341 2.305 2.324 13,718 -0.03(-1.11%)
Sep 12, 2016 2.335 2.354 2.302 2.350 118,087 -0.00(-0.16%)
Sep 09, 2016 2.373 2.374 2.347 2.354 46,363 -0.02(-0.94%)
Sep 08, 2016 2.367 2.384 2.367 2.376 14,770 +0.00(+0.00%)
Sep 07, 2016 2.373 2.399 2.373 2.376 21,741 -0.01(-0.62%)
Sep 06, 2016 2.362 2.391 2.362 2.391 39,876 +0.02(+0.79%)
Sep 02, 2016 2.399 2.373 2.373 2.373 69,315 -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.