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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 2.705 2.717 2.690 2.701 54,684 -0.00(-0.14%)
Oct 29, 2015 2.705 2.750 2.705 2.705 43,006 -0.01(-0.28%)
Oct 28, 2015 2.709 2.713 2.698 2.713 70,934 +0.02(+0.70%)
Oct 27, 2015 2.743 2.758 2.694 2.694 84,079 -0.04(-1.51%)
Oct 26, 2015 2.754 2.796 2.701 2.735 59,375 -0.04(-1.49%)
Oct 23, 2015 2.784 2.803 2.771 2.777 36,701 +0.01(+0.27%)
Oct 22, 2015 2.735 2.803 2.709 2.769 276,130 +0.04(+1.52%)
Oct 21, 2015 2.732 2.738 2.720 2.728 25,071 +0.02(+0.69%)
Oct 20, 2015 2.690 2.728 2.679 2.709 75,795 +0.03(+1.12%)
Oct 19, 2015 2.724 2.765 2.675 2.679 200,994 -0.08(-2.86%)
Oct 16, 2015 2.749 2.799 2.747 2.758 58,594 +0.00(+0.00%)
Oct 15, 2015 2.747 2.777 2.729 2.758 46,966 +0.00(+0.14%)
Oct 14, 2015 2.803 2.803 2.754 2.754 20,087 -0.07(-2.40%)
Oct 13, 2015 2.803 2.822 2.765 2.822 67,362 +0.03(+1.21%)
Oct 12, 2015 2.856 2.856 2.788 2.788 24,111 -0.02(-0.67%)
Oct 09, 2015 2.777 2.822 2.754 2.807 47,367 +0.04(+1.36%)
Oct 08, 2015 2.713 2.780 2.707 2.769 56,008 +0.07(+2.51%)
Oct 07, 2015 2.668 2.717 2.668 2.701 74,825 +0.04(+1.56%)
Oct 06, 2015 2.679 2.724 2.651 2.660 67,075 -0.02(-0.56%)
Oct 05, 2015 2.686 2.705 2.671 2.675 126,761 +0.02(+0.57%)
Oct 02, 2015 2.619 2.720 2.615 2.660 132,778 -0.01(-0.42%)
Oct 01, 2015 2.660 2.701 2.656 2.671 54,229 +0.03(+1.28%)
Sep 30, 2015 2.649 2.720 2.634 2.638 85,889 +0.00(+0.14%)
Sep 29, 2015 2.713 2.726 2.617 2.634 330,081 -0.10(-3.58%)
Sep 28, 2015 2.844 2.871 2.717 2.732 301,773 -0.12(-4.22%)
Sep 25, 2015 2.826 2.860 2.743 2.852 353,063 +0.03(+1.20%)
Sep 24, 2015 2.822 2.950 2.769 2.818 240,149 -0.03(-1.19%)
Sep 23, 2015 2.875 2.916 2.822 2.852 138,142 -0.06(-1.94%)
Sep 22, 2015 2.901 2.916 2.822 2.908 140,103 -0.01(-0.19%)
Sep 21, 2015 2.916 2.923 2.901 2.914 132,505 +0.02(+0.58%)
Sep 18, 2015 3.002 3.006 2.884 2.897 131,505 -0.03(-0.94%)
Sep 17, 2015 2.897 2.954 2.897 2.925 62,716 +0.00(+0.04%)
Sep 16, 2015 2.890 2.957 2.890 2.923 53,634 +0.01(+0.39%)
Sep 15, 2015 2.965 2.969 2.890 2.912 76,146 -0.02(-0.77%)
Sep 14, 2015 2.923 2.970 2.912 2.935 60,919 +0.05(+1.83%)
Sep 11, 2015 2.863 2.916 2.863 2.882 62,519 -0.02(-0.52%)
Sep 10, 2015 2.999 3.059 2.886 2.897 131,582 -0.08(-2.78%)
Sep 09, 2015 3.130 3.130 2.980 2.980 50,944 -0.10(-3.30%)
Sep 08, 2015 3.036 3.115 2.999 3.081 83,636 +0.08(+2.50%)
Sep 04, 2015 3.104 3.006 3.006 3.006 43,056 -0.10(-3.15%)
Sep 03, 2015 3.138 3.138 3.066 3.104 82,190 +0.01(+0.24%)
Sep 02, 2015 2.984 3.097 2.954 3.097 106,113 +0.13(+4.44%)
Sep 01, 2015 3.021 3.022 2.916 2.965 161,060 -0.04(-1.38%)
Aug 31, 2015 3.010 3.089 3.006 3.006 120,497 -0.01(-0.37%)
Aug 28, 2015 3.070 3.078 3.014 3.018 104,964 -0.05(-1.47%)
Aug 27, 2015 3.033 3.153 3.033 3.063 115,162 +0.09(+2.93%)
Aug 26, 2015 2.991 3.048 2.965 2.975 74,543 -0.02(-0.65%)
Aug 25, 2015 3.074 3.074 2.897 2.995 269,568 +0.17(+5.85%)
Aug 24, 2015 2.547 2.920 2.547 2.829 448,622 -0.13(-4.33%)
Aug 21, 2015 3.123 3.345 2.942 2.957 401,473 -0.22(-6.98%)
Aug 20, 2015 3.232 3.292 3.164 3.179 180,938 -0.06(-1.74%)
Aug 19, 2015 3.364 3.454 3.236 3.236 564,248 -0.16(-4.66%)
Aug 18, 2015 3.537 3.556 3.375 3.394 188,768 -0.15(-4.25%)
Aug 17, 2015 3.522 3.548 3.388 3.544 178,557 -0.00(-0.11%)
Aug 14, 2015 3.416 3.574 3.390 3.548 437,191 +0.11(+3.29%)
Aug 13, 2015 3.469 3.631 3.341 3.435 408,641 -0.03(-0.98%)
Aug 12, 2015 3.413 3.469 3.296 3.469 244,303 +0.04(+1.21%)
Aug 11, 2015 3.574 3.586 3.428 3.428 163,030 -0.15(-4.10%)
Aug 10, 2015 3.623 3.633 3.552 3.574 67,295 +0.01(+0.21%)
Aug 07, 2015 3.631 3.668 3.544 3.567 110,583 -0.06(-1.76%)
Aug 06, 2015 3.642 3.665 3.631 3.631 41,392 -0.02(-0.62%)
Aug 05, 2015 3.668 3.706 3.649 3.653 63,370 -0.02(-0.51%)
Aug 04, 2015 3.691 3.725 3.653 3.672 109,980 -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.