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

Herzfeld Caribbean (NQ: CUBA )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 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 (%)
Jan 29, 2016 2.062 2.127 2.027 2.108 124,508 +0.04(+1.86%)
Jan 28, 2016 2.031 2.175 2.028 2.070 128,945 +0.03(+1.70%)
Jan 27, 2016 2.070 2.073 1.993 2.035 63,631 -0.02(-0.94%)
Jan 26, 2016 2.031 2.070 2.031 2.054 57,429 +0.04(+2.10%)
Jan 25, 2016 1.985 2.066 1.962 2.012 84,885 +0.00(+0.00%)
Jan 22, 2016 2.072 2.072 1.985 2.012 55,365 +0.06(+2.95%)
Jan 21, 2016 1.912 2.016 1.912 1.954 137,875 +0.06(+3.04%)
Jan 20, 2016 1.923 1.956 1.816 1.896 205,151 -0.07(-3.50%)
Jan 19, 2016 2.039 2.116 1.958 1.965 143,812 -0.05(-2.69%)
Jan 15, 2016 2.054 2.020 2.020 2.020 95,923 -0.12(-5.41%)
Jan 14, 2016 2.162 2.162 1.977 2.135 233,882 -0.04(-1.77%)
Jan 13, 2016 2.239 2.262 2.139 2.173 127,141 -0.05(-2.24%)
Jan 12, 2016 2.260 2.300 2.217 2.223 112,092 -0.02(-0.70%)
Jan 11, 2016 2.308 2.326 2.193 2.239 166,956 -0.07(-3.10%)
Jan 08, 2016 2.347 2.426 2.308 2.310 76,359 -0.01(-0.56%)
Jan 07, 2016 2.512 2.566 2.323 2.323 234,914 -0.22(-8.49%)
Jan 06, 2016 2.562 2.616 2.539 2.539 162,599 -0.05(-1.93%)
Jan 05, 2016 2.593 2.593 2.581 2.589 25,309 -0.00(-0.15%)
Jan 04, 2016 2.570 2.597 2.539 2.593 134,610 +0.05(+1.83%)
Dec 31, 2015 2.554 2.546 2.546 2.546 104,502 -0.01(-0.47%)
Dec 30, 2015 2.577 2.612 2.558 2.558 77,360 -0.04(-1.63%)
Dec 29, 2015 2.616 2.660 2.566 2.600 59,134 +0.03(+1.20%)
Dec 28, 2015 2.622 2.622 2.570 2.570 37,507 -0.05(-1.87%)
Dec 24, 2015 2.630 2.619 2.619 2.619 39,661 +0.01(+0.23%)
Dec 23, 2015 2.649 2.656 2.592 2.612 87,020 -0.01(-0.51%)
Dec 22, 2015 2.532 2.630 2.483 2.626 100,345 +0.11(+4.17%)
Dec 21, 2015 2.551 2.611 2.517 2.521 102,144 -0.03(-1.03%)
Dec 18, 2015 2.619 2.619 2.540 2.547 76,149 -0.06(-2.31%)
Dec 17, 2015 2.536 2.630 2.536 2.607 169,265 +0.09(+3.43%)
Dec 16, 2015 2.461 2.528 2.434 2.521 109,291 +0.10(+4.03%)
Dec 15, 2015 2.416 2.439 2.356 2.423 161,742 -0.00(-0.15%)
Dec 14, 2015 2.449 2.472 2.423 2.427 75,050 -0.02(-0.92%)
Dec 11, 2015 2.453 2.513 2.423 2.449 128,129 -0.05(-1.95%)
Dec 10, 2015 2.502 2.528 2.495 2.498 95,580 -0.00(-0.15%)
Dec 09, 2015 2.540 2.641 2.498 2.502 348,251 -0.05(-2.06%)
Dec 08, 2015 2.506 2.624 2.498 2.555 85,516 +0.01(+0.44%)
Dec 07, 2015 2.592 2.592 2.543 2.543 76,868 -0.08(-3.01%)
Dec 04, 2015 2.622 2.626 2.600 2.622 43,794 +0.01(+0.43%)
Dec 03, 2015 2.619 2.619 2.600 2.611 49,352 +0.00(+0.00%)
Dec 02, 2015 2.615 2.636 2.607 2.611 56,185 -0.00(-0.14%)
Dec 01, 2015 2.667 2.667 2.596 2.615 64,836 -0.03(-1.00%)
Nov 30, 2015 2.641 2.667 2.603 2.641 63,175 +0.01(+0.21%)
Nov 27, 2015 2.652 2.675 2.630 2.635 13,447 -0.02(-0.78%)
Nov 25, 2015 2.588 2.656 2.656 2.656 204,427 +0.05(+1.87%)
Nov 24, 2015 2.581 2.645 2.566 2.607 43,510 +0.02(+0.87%)
Nov 23, 2015 2.570 2.595 2.566 2.585 78,997 +0.03(+1.03%)
Nov 20, 2015 2.506 2.570 2.506 2.558 105,248 +0.06(+2.41%)
Nov 19, 2015 2.517 2.566 2.480 2.498 55,674 -0.04(-1.48%)
Nov 18, 2015 2.536 2.566 2.536 2.536 36,211 +0.00(+0.00%)
Nov 17, 2015 2.588 2.588 2.517 2.536 42,296 -0.04(-1.60%)
Nov 16, 2015 2.510 2.615 2.498 2.577 77,381 +0.08(+3.00%)
Nov 13, 2015 2.630 2.638 2.495 2.502 234,035 -0.14(-5.13%)
Nov 12, 2015 2.641 2.686 2.637 2.637 22,417 -0.00(-0.14%)
Nov 11, 2015 2.641 2.694 2.637 2.641 87,653 -0.01(-0.42%)
Nov 10, 2015 2.667 2.731 2.637 2.652 103,172 -0.03(-1.12%)
Nov 09, 2015 2.686 2.705 2.671 2.682 69,020 -0.01(-0.28%)
Nov 06, 2015 2.697 2.716 2.682 2.690 20,685 -0.00(-0.14%)
Nov 05, 2015 2.727 2.761 2.686 2.694 48,873 -0.03(-0.97%)
Nov 04, 2015 2.739 2.739 2.702 2.720 51,357 -0.03(-1.23%)
Nov 03, 2015 2.686 2.800 2.679 2.754 84,757 +0.08(+2.95%)
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.