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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jun 30, 2016 2.428 2.452 2.385 2.417 56,479 -0.03(-1.13%)
Jun 29, 2016 2.405 2.468 2.374 2.444 143,463 +0.08(+3.17%)
Jun 28, 2016 2.349 2.409 2.326 2.369 132,773 +0.06(+2.74%)
Jun 27, 2016 2.318 2.349 2.294 2.306 47,809 +0.01(+0.34%)
Jun 24, 2016 2.345 2.407 2.298 2.298 121,572 -0.15(-6.14%)
Jun 23, 2016 2.435 2.471 2.421 2.448 46,896 +0.04(+1.48%)
Jun 22, 2016 2.452 2.456 2.389 2.413 173,397 -0.04(-1.61%)
Jun 21, 2016 2.468 2.480 2.432 2.452 17,678 +0.03(+1.14%)
Jun 20, 2016 2.440 2.472 2.421 2.424 55,288 +0.00(+0.00%)
Jun 17, 2016 2.428 2.470 2.417 2.424 84,417 -0.02(-0.97%)
Jun 16, 2016 2.452 2.468 2.448 2.448 26,917 -0.02(-0.96%)
Jun 15, 2016 2.488 2.504 2.472 2.472 24,017 -0.00(-0.16%)
Jun 14, 2016 2.504 2.533 2.452 2.476 101,340 -0.05(-2.03%)
Jun 13, 2016 2.531 2.630 2.504 2.527 270,032 -0.00(-0.16%)
Jun 10, 2016 2.492 2.551 2.492 2.531 111,959 -0.00(-0.16%)
Jun 09, 2016 2.504 2.557 2.504 2.535 50,613 +0.02(+0.63%)
Jun 08, 2016 2.564 2.564 2.508 2.519 72,941 -0.00(-0.16%)
Jun 07, 2016 2.508 2.563 2.508 2.523 14,606 +0.00(+0.16%)
Jun 06, 2016 2.492 2.543 2.492 2.519 97,613 +0.01(+0.47%)
Jun 03, 2016 2.496 2.539 2.496 2.508 40,669 -0.02(-0.63%)
Jun 02, 2016 2.472 2.571 2.472 2.523 70,655 +0.03(+1.11%)
Jun 01, 2016 2.504 2.535 2.496 2.496 67,181 -0.07(-2.77%)
May 31, 2016 2.559 2.571 2.496 2.567 83,942 +0.02(+0.62%)
May 27, 2016 2.583 2.551 2.551 2.551 28,317 -0.02(-0.62%)
May 26, 2016 2.531 2.587 2.531 2.567 54,499 +0.04(+1.41%)
May 25, 2016 2.555 2.595 2.515 2.531 148,011 +0.00(+0.18%)
May 24, 2016 2.472 2.587 2.472 2.527 300,504 +0.04(+1.73%)
May 23, 2016 2.551 2.575 2.483 2.484 138,115 -0.06(-2.48%)
May 20, 2016 2.531 2.591 2.527 2.547 236,687 +0.01(+0.47%)
May 19, 2016 2.555 2.658 2.448 2.535 398,090 -0.02(-0.93%)
May 18, 2016 2.531 2.622 2.531 2.559 168,168 +0.01(+0.47%)
May 17, 2016 2.547 2.598 2.527 2.547 271,779 -0.01(-0.31%)
May 16, 2016 2.543 2.622 2.539 2.555 127,046 +0.01(+0.47%)
May 13, 2016 2.523 2.598 2.496 2.543 233,539 -0.00(-0.16%)
May 12, 2016 2.531 2.598 2.515 2.547 76,296 +0.04(+1.42%)
May 11, 2016 2.504 2.575 2.504 2.511 33,334 -0.02(-0.78%)
May 10, 2016 2.527 2.598 2.504 2.531 79,778 +0.04(+1.59%)
May 09, 2016 2.622 2.622 2.492 2.492 198,473 -0.11(-4.26%)
May 06, 2016 2.598 2.674 2.591 2.602 120,568 +0.01(+0.46%)
May 05, 2016 2.626 2.709 2.595 2.591 250,955 -0.02(-0.91%)
May 04, 2016 2.678 2.733 2.614 2.614 152,934 -0.06(-2.07%)
May 03, 2016 2.701 2.701 2.650 2.670 142,320 -0.05(-1.75%)
May 02, 2016 2.686 2.725 2.686 2.717 155,617 +0.03(+1.03%)
Apr 29, 2016 2.689 2.697 2.674 2.689 98,660 -0.04(-1.45%)
Apr 28, 2016 2.701 2.733 2.701 2.729 27,665 +0.00(+0.00%)
Apr 27, 2016 2.717 2.741 2.709 2.729 66,165 +0.02(+0.58%)
Apr 26, 2016 2.709 2.749 2.691 2.713 85,580 -0.00(-0.15%)
Apr 25, 2016 2.717 2.737 2.689 2.717 126,174 -0.01(-0.43%)
Apr 22, 2016 2.717 2.765 2.701 2.729 140,603 +0.04(+1.32%)
Apr 21, 2016 2.717 2.753 2.689 2.693 73,214 -0.04(-1.59%)
Apr 20, 2016 2.729 2.769 2.697 2.737 221,772 +0.05(+1.76%)
Apr 19, 2016 2.658 2.713 2.642 2.689 83,373 +0.02(+0.59%)
Apr 18, 2016 2.674 2.705 2.634 2.674 415,639 +0.01(+0.45%)
Apr 15, 2016 2.689 2.712 2.626 2.662 157,832 -0.04(-1.46%)
Apr 14, 2016 2.701 2.751 2.682 2.701 86,829 +0.03(+1.04%)
Apr 13, 2016 2.654 2.760 2.650 2.674 334,394 +0.00(+0.00%)
Apr 12, 2016 2.662 2.740 2.618 2.674 339,087 -0.00(-0.15%)
Apr 11, 2016 2.693 2.765 2.678 2.678 322,137 -0.01(-0.30%)
Apr 08, 2016 2.729 2.832 2.678 2.686 297,796 -0.04(-1.45%)
Apr 07, 2016 2.693 2.800 2.678 2.725 286,327 -0.00(-0.15%)
Apr 06, 2016 2.808 2.808 2.701 2.729 183,439 -0.06(-2.26%)
Apr 05, 2016 2.792 2.809 2.769 2.792 39,564 +0.00(+0.14%)
Apr 04, 2016 2.808 2.808 2.753 2.788 190,084 +0.01(+0.28%)
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.