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 (%)
Mar 31, 2016 2.697 2.704 2.654 2.697 58,846 +0.02(+0.72%)
Mar 30, 2016 2.693 2.708 2.635 2.677 104,299 -0.02(-0.85%)
Mar 29, 2016 2.654 2.705 2.641 2.700 115,368 +0.03(+1.30%)
Mar 28, 2016 2.639 2.674 2.616 2.666 115,885 +0.03(+1.09%)
Mar 24, 2016 2.700 2.637 2.637 2.637 295,569 -0.08(-3.04%)
Mar 23, 2016 2.797 2.804 2.693 2.720 233,765 -0.07(-2.35%)
Mar 22, 2016 2.731 2.820 2.642 2.785 470,171 +0.00(+0.00%)
Mar 21, 2016 3.247 3.266 2.743 2.785 1,906,261 -0.28(-9.27%)
Mar 18, 2016 3.062 3.139 3.020 3.070 483,818 +0.05(+1.66%)
Mar 17, 2016 2.962 3.058 2.927 3.020 497,261 +0.08(+2.61%)
Mar 16, 2016 3.004 3.004 2.800 2.943 312,983 +0.02(+0.53%)
Mar 15, 2016 2.877 3.039 2.874 2.927 572,843 +0.07(+2.42%)
Mar 14, 2016 2.766 2.877 2.709 2.858 368,918 +0.11(+4.06%)
Mar 11, 2016 2.774 2.781 2.712 2.747 153,194 +0.01(+0.28%)
Mar 10, 2016 2.720 2.750 2.674 2.739 52,594 +0.01(+0.42%)
Mar 09, 2016 2.750 2.768 2.643 2.727 56,316 +0.03(+1.29%)
Mar 08, 2016 2.754 2.774 2.651 2.693 107,476 -0.05(-2.00%)
Mar 07, 2016 2.789 2.797 2.597 2.748 129,218 -0.05(-1.62%)
Mar 04, 2016 2.827 2.870 2.774 2.793 84,857 +0.00(+0.00%)
Mar 03, 2016 2.770 2.911 2.769 2.793 174,003 +0.04(+1.54%)
Mar 02, 2016 2.646 2.762 2.643 2.750 74,355 +0.15(+5.61%)
Mar 01, 2016 2.597 2.674 2.558 2.604 88,075 +0.07(+2.58%)
Feb 29, 2016 2.527 2.597 2.527 2.539 45,055 +0.03(+1.23%)
Feb 26, 2016 2.647 2.647 2.503 2.508 102,198 +0.04(+1.72%)
Feb 25, 2016 2.531 2.545 2.412 2.466 172,108 -0.19(-7.24%)
Feb 24, 2016 2.824 2.831 2.554 2.658 216,301 -0.14(-5.08%)
Feb 23, 2016 2.727 2.827 2.635 2.800 171,157 +0.11(+4.00%)
Feb 22, 2016 2.577 2.735 2.444 2.693 172,763 +0.17(+6.54%)
Feb 19, 2016 2.427 2.558 2.347 2.527 165,968 +0.02(+0.77%)
Feb 18, 2016 2.300 2.565 2.289 2.508 484,978 +0.23(+10.14%)
Feb 17, 2016 2.154 2.285 2.116 2.277 258,835 +0.17(+7.83%)
Feb 16, 2016 2.131 2.154 2.023 2.112 116,486 +0.11(+5.58%)
Feb 12, 2016 1.923 2.000 2.000 2.000 91,244 +0.10(+5.05%)
Feb 11, 2016 1.923 1.952 1.904 1.904 56,023 -0.09(-4.44%)
Feb 10, 2016 2.027 2.077 1.989 1.993 79,244 -0.04(-1.78%)
Feb 09, 2016 2.027 2.046 2.027 2.029 25,241 -0.03(-1.24%)
Feb 08, 2016 2.081 2.134 2.039 2.054 71,191 -0.03(-1.33%)
Feb 05, 2016 2.127 2.127 2.070 2.082 33,825 -0.03(-1.42%)
Feb 04, 2016 2.077 2.120 2.077 2.112 29,260 +0.05(+2.43%)
Feb 03, 2016 2.100 2.104 2.037 2.062 45,346 -0.02(-1.11%)
Feb 02, 2016 2.112 2.112 2.058 2.085 27,474 -0.03(-1.45%)
Feb 01, 2016 2.097 2.154 2.085 2.116 29,866 +0.01(+0.37%)
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%)
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.