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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 29, 2016 2.448 2.467 2.448 2.452 33,184 -0.01(-0.32%)
Jul 28, 2016 2.467 2.476 2.448 2.460 47,012 -0.01(-0.32%)
Jul 27, 2016 2.476 2.478 2.460 2.468 34,078 +0.01(+0.32%)
Jul 26, 2016 2.452 2.476 2.452 2.460 35,557 +0.01(+0.48%)
Jul 25, 2016 2.456 2.465 2.448 2.448 53,219 -0.00(-0.16%)
Jul 22, 2016 2.448 2.460 2.448 2.452 19,865 +0.00(+0.16%)
Jul 21, 2016 2.448 2.460 2.448 2.448 17,472 -0.01(-0.48%)
Jul 20, 2016 2.433 2.472 2.433 2.460 162,580 +0.00(+0.16%)
Jul 19, 2016 2.448 2.464 2.429 2.456 28,211 -0.00(-0.16%)
Jul 18, 2016 2.448 2.490 2.437 2.460 156,259 +0.00(+0.16%)
Jul 15, 2016 2.464 2.464 2.448 2.456 16,109 +0.01(+0.32%)
Jul 14, 2016 2.462 2.513 2.448 2.448 49,616 +0.01(+0.49%)
Jul 13, 2016 2.456 2.527 2.417 2.437 72,428 -0.02(-0.80%)
Jul 12, 2016 2.452 2.488 2.409 2.456 164,707 +0.03(+1.30%)
Jul 11, 2016 2.425 2.468 2.417 2.425 109,479 +0.00(+0.16%)
Jul 08, 2016 2.448 2.452 2.401 2.421 63,193 -0.03(-1.29%)
Jul 07, 2016 2.397 2.516 2.397 2.452 59,532 +0.04(+1.64%)
Jul 05, 2016 2.409 2.445 2.385 2.413 48,970 -0.00(-0.16%)
Jul 01, 2016 2.385 2.417 2.417 2.417 72,167 +0.00(+0.16%)
Jun 30, 2016 2.425 2.448 2.381 2.413 56,564 -0.03(-1.13%)
Jun 29, 2016 2.401 2.464 2.371 2.441 143,679 +0.08(+3.17%)
Jun 28, 2016 2.346 2.405 2.322 2.366 132,973 +0.06(+2.74%)
Jun 27, 2016 2.314 2.345 2.291 2.302 47,881 +0.01(+0.34%)
Jun 24, 2016 2.342 2.403 2.294 2.294 121,755 -0.15(-6.14%)
Jun 23, 2016 2.432 2.467 2.417 2.445 46,967 +0.04(+1.48%)
Jun 22, 2016 2.448 2.452 2.385 2.409 173,658 -0.04(-1.61%)
Jun 21, 2016 2.464 2.476 2.429 2.448 17,705 +0.03(+1.14%)
Jun 20, 2016 2.437 2.468 2.417 2.421 55,371 +0.00(+0.00%)
Jun 17, 2016 2.425 2.466 2.413 2.421 84,545 -0.02(-0.97%)
Jun 16, 2016 2.448 2.464 2.445 2.445 26,957 -0.02(-0.96%)
Jun 15, 2016 2.484 2.500 2.468 2.468 24,053 -0.00(-0.16%)
Jun 14, 2016 2.500 2.529 2.448 2.472 101,493 -0.05(-2.03%)
Jun 13, 2016 2.527 2.626 2.500 2.523 270,439 -0.00(-0.16%)
Jun 10, 2016 2.488 2.547 2.488 2.527 112,128 -0.00(-0.16%)
Jun 09, 2016 2.500 2.553 2.500 2.531 50,689 +0.02(+0.63%)
Jun 08, 2016 2.561 2.561 2.504 2.516 73,051 -0.00(-0.16%)
Jun 07, 2016 2.504 2.559 2.504 2.520 14,628 +0.00(+0.16%)
Jun 06, 2016 2.488 2.539 2.488 2.516 97,760 +0.01(+0.47%)
Jun 03, 2016 2.492 2.535 2.492 2.504 40,730 -0.02(-0.63%)
Jun 02, 2016 2.468 2.567 2.468 2.520 70,762 +0.03(+1.11%)
Jun 01, 2016 2.500 2.531 2.492 2.492 67,283 -0.07(-2.77%)
May 31, 2016 2.555 2.567 2.492 2.563 84,069 +0.02(+0.62%)
May 27, 2016 2.579 2.547 2.547 2.547 28,360 -0.02(-0.62%)
May 26, 2016 2.527 2.583 2.527 2.563 54,581 +0.04(+1.41%)
May 25, 2016 2.551 2.591 2.512 2.527 148,235 +0.00(+0.18%)
May 24, 2016 2.468 2.583 2.468 2.523 300,957 +0.04(+1.73%)
May 23, 2016 2.547 2.571 2.479 2.480 138,324 -0.06(-2.48%)
May 20, 2016 2.527 2.587 2.523 2.543 237,044 +0.01(+0.47%)
May 19, 2016 2.551 2.654 2.445 2.531 398,690 -0.02(-0.93%)
May 18, 2016 2.527 2.618 2.527 2.555 168,421 +0.01(+0.47%)
May 17, 2016 2.543 2.595 2.523 2.543 272,189 -0.01(-0.31%)
May 16, 2016 2.539 2.618 2.535 2.551 127,238 +0.01(+0.47%)
May 13, 2016 2.520 2.595 2.492 2.539 233,892 -0.00(-0.16%)
May 12, 2016 2.527 2.595 2.512 2.543 76,411 +0.04(+1.42%)
May 11, 2016 2.500 2.571 2.500 2.508 33,384 -0.02(-0.78%)
May 10, 2016 2.523 2.595 2.500 2.527 79,898 +0.04(+1.59%)
May 09, 2016 2.618 2.618 2.488 2.488 198,772 -0.11(-4.26%)
May 06, 2016 2.595 2.670 2.587 2.599 120,750 +0.01(+0.46%)
May 05, 2016 2.622 2.705 2.591 2.587 251,333 -0.02(-0.91%)
May 04, 2016 2.674 2.729 2.610 2.610 153,165 -0.06(-2.07%)
May 03, 2016 2.697 2.697 2.646 2.666 142,535 -0.05(-1.75%)
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.