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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2015 2.749 2.776 2.710 2.749 60,692 +0.01(+0.21%)
Nov 27, 2015 2.761 2.784 2.737 2.743 12,918 -0.02(-0.78%)
Nov 25, 2015 2.694 2.765 2.765 2.765 196,391 +0.05(+1.87%)
Nov 24, 2015 2.687 2.753 2.671 2.714 41,799 +0.02(+0.87%)
Nov 23, 2015 2.675 2.701 2.671 2.690 75,891 +0.03(+1.03%)
Nov 20, 2015 2.608 2.675 2.608 2.663 101,110 +0.06(+2.41%)
Nov 19, 2015 2.620 2.671 2.581 2.601 53,485 -0.04(-1.48%)
Nov 18, 2015 2.640 2.671 2.640 2.640 34,787 +0.00(+0.00%)
Nov 17, 2015 2.694 2.694 2.620 2.640 40,633 -0.04(-1.60%)
Nov 16, 2015 2.612 2.722 2.600 2.683 74,339 +0.08(+3.00%)
Nov 13, 2015 2.737 2.745 2.597 2.604 224,834 -0.14(-5.13%)
Nov 12, 2015 2.749 2.796 2.745 2.745 21,536 -0.00(-0.14%)
Nov 11, 2015 2.749 2.804 2.745 2.749 84,207 -0.01(-0.42%)
Nov 10, 2015 2.776 2.843 2.745 2.761 99,116 -0.03(-1.12%)
Nov 09, 2015 2.796 2.816 2.780 2.792 66,307 -0.01(-0.28%)
Nov 06, 2015 2.808 2.827 2.792 2.800 19,871 -0.00(-0.14%)
Nov 05, 2015 2.839 2.874 2.796 2.804 46,952 -0.03(-0.97%)
Nov 04, 2015 2.851 2.851 2.813 2.831 49,338 -0.04(-1.23%)
Nov 03, 2015 2.796 2.915 2.789 2.866 81,425 +0.08(+2.95%)
Nov 02, 2015 2.788 2.816 2.784 2.784 35,902 -0.02(-0.84%)
Oct 30, 2015 2.812 2.823 2.796 2.808 52,613 -0.00(-0.14%)
Oct 29, 2015 2.812 2.859 2.812 2.812 41,377 -0.01(-0.28%)
Oct 28, 2015 2.816 2.820 2.804 2.820 68,248 +0.02(+0.70%)
Oct 27, 2015 2.851 2.866 2.800 2.800 80,896 -0.04(-1.51%)
Oct 26, 2015 2.863 2.906 2.808 2.843 57,127 -0.04(-1.49%)
Oct 23, 2015 2.894 2.913 2.880 2.886 35,312 +0.01(+0.27%)
Oct 22, 2015 2.843 2.913 2.816 2.878 265,675 +0.04(+1.52%)
Oct 21, 2015 2.839 2.846 2.827 2.835 24,121 +0.02(+0.69%)
Oct 20, 2015 2.796 2.835 2.784 2.816 72,925 +0.03(+1.12%)
Oct 19, 2015 2.831 2.874 2.780 2.784 193,383 -0.08(-2.86%)
Oct 16, 2015 2.857 2.909 2.855 2.866 56,375 +0.00(+0.00%)
Oct 15, 2015 2.855 2.886 2.836 2.866 45,187 +0.00(+0.14%)
Oct 14, 2015 2.913 2.913 2.863 2.863 19,327 -0.07(-2.40%)
Oct 13, 2015 2.913 2.933 2.874 2.933 64,811 +0.04(+1.21%)
Oct 12, 2015 2.968 2.968 2.898 2.898 23,198 -0.02(-0.67%)
Oct 09, 2015 2.886 2.933 2.863 2.917 45,574 +0.04(+1.36%)
Oct 08, 2015 2.820 2.890 2.813 2.878 53,887 +0.07(+2.51%)
Oct 07, 2015 2.773 2.823 2.773 2.808 71,992 +0.04(+1.56%)
Oct 06, 2015 2.784 2.831 2.755 2.765 64,535 -0.02(-0.56%)
Oct 05, 2015 2.792 2.812 2.776 2.780 121,961 +0.02(+0.57%)
Oct 02, 2015 2.722 2.827 2.718 2.765 127,751 -0.01(-0.42%)
Oct 01, 2015 2.765 2.808 2.761 2.776 52,176 +0.04(+1.28%)
Sep 30, 2015 2.753 2.827 2.738 2.741 82,637 +0.00(+0.14%)
Sep 29, 2015 2.820 2.833 2.720 2.737 317,583 -0.10(-3.58%)
Sep 28, 2015 2.956 2.984 2.823 2.839 290,346 -0.13(-4.22%)
Sep 25, 2015 2.937 2.972 2.851 2.964 339,695 +0.04(+1.20%)
Sep 24, 2015 2.933 3.066 2.878 2.929 231,056 -0.04(-1.19%)
Sep 23, 2015 2.988 3.031 2.933 2.964 132,911 -0.06(-1.94%)
Sep 22, 2015 3.015 3.031 2.933 3.023 134,799 -0.01(-0.19%)
Sep 21, 2015 3.031 3.039 3.015 3.029 127,488 +0.02(+0.58%)
Sep 18, 2015 3.121 3.125 2.998 3.011 126,526 -0.03(-0.94%)
Sep 17, 2015 3.011 3.070 3.011 3.040 60,341 +0.00(+0.04%)
Sep 16, 2015 3.003 3.074 3.003 3.039 51,603 +0.01(+0.39%)
Sep 15, 2015 3.082 3.085 3.003 3.027 73,263 -0.02(-0.77%)
Sep 14, 2015 3.039 3.087 3.027 3.050 58,613 +0.05(+1.83%)
Sep 11, 2015 2.976 3.031 2.976 2.995 60,152 -0.02(-0.52%)
Sep 10, 2015 3.117 3.179 2.999 3.011 126,600 -0.09(-2.78%)
Sep 09, 2015 3.254 3.254 3.097 3.097 49,015 -0.11(-3.30%)
Sep 08, 2015 3.156 3.238 3.117 3.203 80,469 +0.08(+2.50%)
Sep 04, 2015 3.226 3.125 3.125 3.125 41,426 -0.10(-3.15%)
Sep 03, 2015 3.261 3.261 3.187 3.226 79,078 +0.01(+0.24%)
Sep 02, 2015 3.101 3.218 3.070 3.218 102,095 +0.14(+4.44%)
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.