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

Herzfeld Caribbean (NQ: CUBA )

2.503 +0.053 (+2.15%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
Mar 31, 2016 2.773 2.780 2.729 2.773 57,235 +0.02(+0.72%)
Mar 30, 2016 2.769 2.784 2.709 2.753 101,444 -0.02(-0.85%)
Mar 29, 2016 2.729 2.781 2.715 2.776 112,209 +0.04(+1.30%)
Mar 28, 2016 2.713 2.749 2.689 2.741 112,713 +0.03(+1.09%)
Mar 24, 2016 2.776 2.711 2.711 2.711 287,478 -0.09(-3.04%)
Mar 23, 2016 2.875 2.883 2.769 2.796 227,365 -0.07(-2.35%)
Mar 22, 2016 2.808 2.899 2.717 2.863 457,299 +0.00(+0.00%)
Mar 21, 2016 3.338 3.358 2.820 2.863 1,854,076 -0.29(-9.27%)
Mar 18, 2016 3.148 3.227 3.105 3.156 470,573 +0.05(+1.66%)
Mar 17, 2016 3.045 3.144 3.010 3.105 483,648 +0.08(+2.61%)
Mar 16, 2016 3.089 3.089 2.879 3.026 304,415 +0.02(+0.53%)
Mar 15, 2016 2.958 3.125 2.954 3.010 557,161 +0.07(+2.42%)
Mar 14, 2016 2.844 2.958 2.785 2.939 358,819 +0.11(+4.06%)
Mar 11, 2016 2.852 2.859 2.788 2.824 149,000 +0.01(+0.28%)
Mar 10, 2016 2.796 2.828 2.749 2.816 51,154 +0.01(+0.42%)
Mar 09, 2016 2.828 2.846 2.717 2.804 54,775 +0.04(+1.29%)
Mar 08, 2016 2.832 2.852 2.725 2.769 104,533 -0.06(-2.00%)
Mar 07, 2016 2.867 2.875 2.670 2.825 125,681 -0.05(-1.62%)
Mar 04, 2016 2.907 2.950 2.852 2.871 82,534 +0.00(+0.00%)
Mar 03, 2016 2.848 2.993 2.847 2.871 169,240 +0.04(+1.54%)
Mar 02, 2016 2.721 2.840 2.717 2.828 72,319 +0.15(+5.61%)
Mar 01, 2016 2.670 2.749 2.630 2.678 85,664 +0.07(+2.58%)
Feb 29, 2016 2.598 2.670 2.598 2.610 43,822 +0.03(+1.23%)
Feb 26, 2016 2.721 2.721 2.574 2.579 99,401 +0.04(+1.72%)
Feb 25, 2016 2.602 2.616 2.480 2.535 167,397 -0.20(-7.24%)
Feb 24, 2016 2.903 2.911 2.626 2.733 210,379 -0.15(-5.08%)
Feb 23, 2016 2.804 2.907 2.710 2.879 166,471 +0.11(+4.00%)
Feb 22, 2016 2.650 2.812 2.513 2.769 168,034 +0.17(+6.54%)
Feb 19, 2016 2.496 2.630 2.413 2.598 161,425 +0.02(+0.77%)
Feb 18, 2016 2.365 2.638 2.353 2.579 471,701 +0.24(+10.14%)
Feb 17, 2016 2.215 2.349 2.175 2.341 251,749 +0.17(+7.83%)
Feb 16, 2016 2.191 2.215 2.080 2.171 113,297 +0.11(+5.58%)
Feb 12, 2016 1.978 2.057 2.057 2.057 88,746 +0.10(+5.05%)
Feb 11, 2016 1.978 2.007 1.958 1.958 54,489 -0.09(-4.44%)
Feb 10, 2016 2.084 2.136 2.045 2.049 77,075 -0.04(-1.78%)
Feb 09, 2016 2.084 2.104 2.084 2.086 24,550 -0.03(-1.24%)
Feb 08, 2016 2.140 2.194 2.096 2.112 69,242 -0.03(-1.33%)
Feb 05, 2016 2.187 2.187 2.128 2.140 32,899 -0.03(-1.42%)
Feb 04, 2016 2.136 2.179 2.136 2.171 28,459 +0.05(+2.43%)
Feb 03, 2016 2.159 2.163 2.094 2.120 44,105 -0.02(-1.11%)
Feb 02, 2016 2.171 2.171 2.116 2.144 26,722 -0.03(-1.45%)
Feb 01, 2016 2.156 2.215 2.144 2.175 29,048 +0.01(+0.36%)
Jan 29, 2016 2.120 2.187 2.084 2.167 121,099 +0.04(+1.86%)
Jan 28, 2016 2.088 2.236 2.085 2.128 125,415 +0.04(+1.70%)
Jan 27, 2016 2.128 2.132 2.049 2.092 61,889 -0.02(-0.94%)
Jan 26, 2016 2.088 2.128 2.088 2.112 55,857 +0.04(+2.10%)
Jan 25, 2016 2.041 2.124 2.017 2.069 82,562 +0.00(+0.00%)
Jan 22, 2016 2.130 2.130 2.041 2.069 53,849 +0.06(+2.95%)
Jan 21, 2016 1.966 2.072 1.966 2.009 134,100 +0.06(+3.04%)
Jan 20, 2016 1.978 2.011 1.867 1.950 199,535 -0.07(-3.50%)
Jan 19, 2016 2.096 2.175 2.013 2.021 139,875 -0.06(-2.69%)
Jan 15, 2016 2.112 2.076 2.076 2.076 93,297 -0.12(-5.41%)
Jan 14, 2016 2.223 2.223 2.032 2.195 227,479 -0.04(-1.77%)
Jan 13, 2016 2.302 2.326 2.199 2.235 123,661 -0.05(-2.24%)
Jan 12, 2016 2.323 2.365 2.279 2.286 109,024 -0.02(-0.70%)
Jan 11, 2016 2.373 2.392 2.254 2.302 162,385 -0.07(-3.10%)
Jan 08, 2016 2.413 2.495 2.373 2.375 74,268 -0.01(-0.56%)
Jan 07, 2016 2.583 2.638 2.389 2.389 228,483 -0.22(-8.49%)
Jan 06, 2016 2.634 2.689 2.610 2.610 158,148 -0.05(-1.93%)
Jan 05, 2016 2.666 2.666 2.654 2.662 24,616 -0.00(-0.15%)
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.