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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2016 2.616 2.624 2.600 2.616 101,437 -0.04(-1.45%)
Apr 28, 2016 2.627 2.658 2.627 2.654 28,444 +0.00(+0.00%)
Apr 27, 2016 2.643 2.666 2.635 2.654 68,027 +0.02(+0.58%)
Apr 26, 2016 2.635 2.674 2.618 2.639 87,989 -0.00(-0.15%)
Apr 25, 2016 2.643 2.662 2.616 2.643 129,725 -0.01(-0.43%)
Apr 22, 2016 2.643 2.689 2.627 2.654 144,561 +0.03(+1.32%)
Apr 21, 2016 2.643 2.678 2.616 2.620 75,275 -0.04(-1.59%)
Apr 20, 2016 2.654 2.693 2.624 2.662 228,014 +0.05(+1.76%)
Apr 19, 2016 2.585 2.639 2.570 2.616 85,720 +0.02(+0.59%)
Apr 18, 2016 2.600 2.631 2.562 2.600 427,338 +0.01(+0.45%)
Apr 15, 2016 2.616 2.638 2.554 2.589 162,274 -0.04(-1.46%)
Apr 14, 2016 2.627 2.675 2.608 2.627 89,273 +0.03(+1.04%)
Apr 13, 2016 2.581 2.685 2.577 2.600 343,806 +0.00(+0.00%)
Apr 12, 2016 2.589 2.665 2.547 2.600 348,631 -0.00(-0.15%)
Apr 11, 2016 2.620 2.689 2.604 2.604 331,204 -0.01(-0.30%)
Apr 08, 2016 2.654 2.754 2.604 2.612 306,178 -0.04(-1.45%)
Apr 07, 2016 2.620 2.724 2.604 2.650 294,386 -0.00(-0.15%)
Apr 06, 2016 2.731 2.731 2.627 2.654 188,602 -0.06(-2.26%)
Apr 05, 2016 2.716 2.732 2.693 2.716 40,677 +0.00(+0.14%)
Apr 04, 2016 2.731 2.731 2.677 2.712 195,434 +0.01(+0.28%)
Apr 01, 2016 2.693 2.735 2.670 2.704 93,654 +0.01(+0.29%)
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%)
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.