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, 2016 2.687 2.691 2.623 2.679 359,054 -0.01(-0.30%)
Nov 29, 2016 2.839 2.842 2.607 2.687 765,399 -0.10(-3.72%)
Nov 28, 2016 2.959 2.987 2.739 2.791 5,362,512 +0.24(+9.40%)
Nov 25, 2016 2.538 2.551 2.519 2.551 23,810 +0.02(+0.79%)
Nov 23, 2016 2.531 2.531 2.531 0 +0.02(+0.80%)
Nov 22, 2016 2.507 2.511 2.486 2.511 43,599 +0.02(+0.96%)
Nov 21, 2016 2.459 2.499 2.459 2.487 28,837 +0.02(+0.97%)
Nov 18, 2016 2.491 2.500 2.463 2.463 28,968 -0.04(-1.60%)
Nov 17, 2016 2.489 2.503 2.483 2.503 34,207 +0.00(+0.16%)
Nov 16, 2016 2.515 2.535 2.491 2.499 47,116 -0.02(-0.63%)
Nov 15, 2016 2.475 2.545 2.475 2.515 160,069 +0.04(+1.45%)
Nov 14, 2016 2.431 2.487 2.431 2.479 85,888 +0.04(+1.47%)
Nov 11, 2016 2.447 2.463 2.419 2.443 82,109 -0.02(-0.81%)
Nov 10, 2016 2.495 2.495 2.439 2.463 64,854 -0.03(-1.12%)
Nov 09, 2016 2.479 2.492 2.418 2.491 144,092 +0.00(+0.00%)
Nov 08, 2016 2.483 2.511 2.447 2.491 57,891 +0.00(+0.16%)
Nov 07, 2016 2.455 2.491 2.451 2.487 88,827 +0.04(+1.72%)
Nov 04, 2016 2.451 2.459 2.443 2.445 46,971 -0.01(-0.57%)
Nov 03, 2016 2.475 2.479 2.443 2.459 32,704 -0.02(-0.92%)
Nov 02, 2016 2.479 2.486 2.479 2.482 46,821 -0.01(-0.21%)
Nov 01, 2016 2.499 2.503 2.487 2.487 133,280 +0.00(+0.16%)
Oct 31, 2016 2.487 2.499 2.479 2.483 310,634 -0.02(-0.96%)
Oct 28, 2016 2.518 2.518 2.495 2.507 130,571 +0.01(+0.31%)
Oct 27, 2016 2.503 2.519 2.483 2.499 27,249 -0.01(-0.32%)
Oct 26, 2016 2.519 2.519 2.499 2.507 29,845 -0.02(-0.94%)
Oct 25, 2016 2.539 2.539 2.511 2.531 67,900 +0.00(+0.16%)
Oct 24, 2016 2.517 2.531 2.515 2.527 49,879 +0.01(+0.32%)
Oct 21, 2016 2.515 2.519 2.505 2.519 50,250 +0.01(+0.32%)
Oct 20, 2016 2.511 2.515 2.511 2.511 19,816 +0.01(+0.48%)
Oct 19, 2016 2.519 2.519 2.499 2.499 28,935 -0.01(-0.59%)
Oct 18, 2016 2.511 2.535 2.503 2.514 51,295 +0.03(+1.24%)
Oct 17, 2016 2.503 2.503 2.479 2.483 20,411 -0.01(-0.32%)
Oct 14, 2016 2.499 2.539 2.439 2.491 77,237 +0.01(+0.48%)
Oct 13, 2016 2.479 2.491 2.475 2.479 51,375 -0.01(-0.40%)
Oct 12, 2016 2.491 2.496 2.483 2.489 35,028 -0.01(-0.40%)
Oct 11, 2016 2.487 2.507 2.487 2.499 5,202 -0.02(-0.71%)
Oct 10, 2016 2.499 2.519 2.499 2.517 39,922 +0.01(+0.48%)
Oct 07, 2016 2.479 2.511 2.475 2.505 55,494 +0.01(+0.46%)
Oct 06, 2016 2.503 2.503 2.487 2.494 57,495 -0.01(-0.37%)
Oct 05, 2016 2.479 2.512 2.479 2.503 52,808 +0.00(+0.16%)
Oct 04, 2016 2.515 2.515 2.479 2.499 49,602 -0.03(-1.11%)
Oct 03, 2016 2.519 2.527 2.495 2.527 13,608 +0.02(+0.80%)
Sep 30, 2016 2.491 2.517 2.483 2.507 85,981 +0.02(+0.64%)
Sep 29, 2016 2.515 2.515 2.485 2.491 94,675 -0.01(-0.48%)
Sep 28, 2016 2.501 2.509 2.484 2.503 45,212 +0.01(+0.48%)
Sep 27, 2016 2.479 2.507 2.472 2.491 31,141 +0.00(+0.00%)
Sep 26, 2016 2.529 2.529 2.491 2.491 31,249 -0.03(-1.11%)
Sep 23, 2016 2.507 2.535 2.507 2.519 30,328 +0.01(+0.32%)
Sep 22, 2016 2.503 2.519 2.503 2.511 60,499 +0.02(+0.69%)
Sep 21, 2016 2.491 2.511 2.479 2.494 11,562 -0.01(-0.37%)
Sep 20, 2016 2.519 2.519 2.491 2.503 17,617 -0.01(-0.48%)
Sep 19, 2016 2.487 2.531 2.487 2.515 42,419 +0.02(+0.71%)
Sep 16, 2016 2.499 2.519 2.479 2.497 13,215 -0.02(-0.71%)
Sep 15, 2016 2.515 2.519 2.507 2.515 26,239 +0.01(+0.48%)
Sep 14, 2016 2.475 2.535 2.475 2.503 59,774 +0.02(+0.64%)
Sep 13, 2016 2.491 2.505 2.467 2.487 12,820 -0.03(-1.11%)
Sep 12, 2016 2.499 2.519 2.463 2.515 110,359 -0.00(-0.16%)
Sep 09, 2016 2.539 2.540 2.511 2.519 43,329 -0.02(-0.94%)
Sep 08, 2016 2.533 2.551 2.533 2.543 13,803 +0.00(+0.00%)
Sep 07, 2016 2.539 2.567 2.539 2.543 20,319 -0.02(-0.62%)
Sep 06, 2016 2.527 2.559 2.527 2.559 37,266 +0.02(+0.79%)
Sep 02, 2016 2.567 2.539 2.539 2.539 64,779 -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.