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

Herzfeld Caribbean (NQ: CUBA )

2.339 UNCHANGED
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 (%)
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%)
Sep 01, 2016 2.399 2.399 2.373 2.380 35,479 -0.03(-1.09%)
Aug 31, 2016 2.391 2.406 2.373 2.406 137,251 +0.03(+1.26%)
Aug 30, 2016 2.391 2.412 2.376 2.376 18,982 -0.01(-0.63%)
Aug 29, 2016 2.395 2.418 2.391 2.391 32,283 -0.01(-0.47%)
Aug 26, 2016 2.421 2.421 2.391 2.403 48,686 -0.00(-0.16%)
Aug 25, 2016 2.395 2.421 2.391 2.406 25,606 +0.01(+0.31%)
Aug 24, 2016 2.410 2.425 2.399 2.399 86,052 +0.01(+0.31%)
Aug 23, 2016 2.373 2.410 2.369 2.391 66,633 +0.01(+0.31%)
Aug 22, 2016 2.376 2.384 2.358 2.384 58,283 -0.00(-0.13%)
Aug 19, 2016 2.403 2.403 2.380 2.387 26,061 -0.00(-0.18%)
Aug 18, 2016 2.395 2.406 2.388 2.391 41,115 +0.02(+0.79%)
Aug 17, 2016 2.386 2.388 2.362 2.373 44,449 -0.02(-0.94%)
Aug 16, 2016 2.384 2.406 2.376 2.395 26,403 +0.00(+0.00%)
Aug 15, 2016 2.376 2.425 2.373 2.395 74,953 +0.01(+0.31%)
Aug 12, 2016 2.384 2.425 2.376 2.388 83,550 +0.01(+0.47%)
Aug 11, 2016 2.328 2.376 2.328 2.376 77,025 +0.04(+1.59%)
Aug 10, 2016 2.350 2.350 2.328 2.339 37,596 -0.01(-0.48%)
Aug 09, 2016 2.343 2.366 2.343 2.350 33,447 -0.00(-0.16%)
Aug 08, 2016 2.365 2.373 2.332 2.354 47,356 +0.00(+0.16%)
Aug 05, 2016 2.313 2.350 2.287 2.350 106,552 +0.06(+2.78%)
Aug 04, 2016 2.246 2.307 2.246 2.287 83,108 +0.05(+2.17%)
Aug 03, 2016 2.287 2.287 2.238 2.238 115,100 -0.06(-2.76%)
Aug 02, 2016 2.317 2.326 2.294 2.302 79,931 -0.01(-0.65%)
Aug 01, 2016 2.317 2.324 2.317 2.317 26,901 -0.00(-0.16%)
Jul 29, 2016 2.317 2.334 2.317 2.320 35,072 -0.01(-0.32%)
Jul 28, 2016 2.335 2.343 2.317 2.328 49,687 -0.01(-0.32%)
Jul 27, 2016 2.343 2.345 2.328 2.335 36,017 +0.01(+0.32%)
Jul 26, 2016 2.320 2.343 2.320 2.328 37,580 +0.01(+0.48%)
Jul 25, 2016 2.324 2.332 2.317 2.317 56,246 -0.00(-0.16%)
Jul 22, 2016 2.317 2.328 2.317 2.320 20,995 +0.00(+0.16%)
Jul 21, 2016 2.317 2.328 2.317 2.317 18,466 -0.01(-0.48%)
Jul 20, 2016 2.302 2.339 2.302 2.328 171,829 +0.00(+0.16%)
Jul 19, 2016 2.317 2.332 2.298 2.324 29,816 -0.00(-0.16%)
Jul 18, 2016 2.317 2.356 2.305 2.328 165,149 +0.00(+0.16%)
Jul 15, 2016 2.332 2.332 2.317 2.324 17,026 +0.01(+0.32%)
Jul 14, 2016 2.330 2.378 2.317 2.317 52,438 +0.01(+0.49%)
Jul 13, 2016 2.324 2.391 2.287 2.305 76,549 -0.02(-0.80%)
Jul 12, 2016 2.320 2.354 2.279 2.324 174,077 +0.03(+1.30%)
Jul 11, 2016 2.294 2.335 2.287 2.294 115,708 +0.00(+0.16%)
Jul 08, 2016 2.317 2.320 2.272 2.291 66,788 -0.03(-1.29%)
Jul 07, 2016 2.268 2.380 2.268 2.320 62,918 +0.04(+1.64%)
Jul 05, 2016 2.279 2.313 2.257 2.283 51,756 -0.00(-0.16%)
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.