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 (%)
Sep 30, 2015 2.753 2.827 2.738 2.741 82,637 +0.00(+0.14%)
Sep 29, 2015 2.820 2.833 2.720 2.737 317,583 -0.10(-3.58%)
Sep 28, 2015 2.956 2.984 2.823 2.839 290,346 -0.13(-4.22%)
Sep 25, 2015 2.937 2.972 2.851 2.964 339,695 +0.04(+1.20%)
Sep 24, 2015 2.933 3.066 2.878 2.929 231,056 -0.04(-1.19%)
Sep 23, 2015 2.988 3.031 2.933 2.964 132,911 -0.06(-1.94%)
Sep 22, 2015 3.015 3.031 2.933 3.023 134,799 -0.01(-0.19%)
Sep 21, 2015 3.031 3.039 3.015 3.029 127,488 +0.02(+0.58%)
Sep 18, 2015 3.121 3.125 2.998 3.011 126,526 -0.03(-0.94%)
Sep 17, 2015 3.011 3.070 3.011 3.040 60,341 +0.00(+0.04%)
Sep 16, 2015 3.003 3.074 3.003 3.039 51,603 +0.01(+0.39%)
Sep 15, 2015 3.082 3.085 3.003 3.027 73,263 -0.02(-0.77%)
Sep 14, 2015 3.039 3.087 3.027 3.050 58,613 +0.05(+1.83%)
Sep 11, 2015 2.976 3.031 2.976 2.995 60,152 -0.02(-0.52%)
Sep 10, 2015 3.117 3.179 2.999 3.011 126,600 -0.09(-2.78%)
Sep 09, 2015 3.254 3.254 3.097 3.097 49,015 -0.11(-3.30%)
Sep 08, 2015 3.156 3.238 3.117 3.203 80,469 +0.08(+2.50%)
Sep 04, 2015 3.226 3.125 3.125 3.125 41,426 -0.10(-3.15%)
Sep 03, 2015 3.261 3.261 3.187 3.226 79,078 +0.01(+0.24%)
Sep 02, 2015 3.101 3.218 3.070 3.218 102,095 +0.14(+4.44%)
Sep 01, 2015 3.140 3.141 3.031 3.082 154,962 -0.04(-1.38%)
Aug 31, 2015 3.128 3.211 3.125 3.125 115,934 -0.01(-0.37%)
Aug 28, 2015 3.191 3.199 3.132 3.136 100,990 -0.05(-1.47%)
Aug 27, 2015 3.152 3.277 3.152 3.183 110,802 +0.09(+2.93%)
Aug 26, 2015 3.109 3.168 3.082 3.092 71,721 -0.02(-0.65%)
Aug 25, 2015 3.195 3.195 3.011 3.113 259,361 +0.17(+5.85%)
Aug 24, 2015 2.647 3.035 2.647 2.941 431,636 -0.13(-4.33%)
Aug 21, 2015 3.246 3.476 3.058 3.074 386,271 -0.23(-6.98%)
Aug 20, 2015 3.359 3.422 3.289 3.304 174,087 -0.06(-1.74%)
Aug 19, 2015 3.496 3.590 3.363 3.363 542,883 -0.16(-4.66%)
Aug 18, 2015 3.676 3.695 3.508 3.527 181,620 -0.16(-4.25%)
Aug 17, 2015 3.660 3.688 3.521 3.684 171,796 -0.00(-0.11%)
Aug 14, 2015 3.551 3.715 3.523 3.688 420,637 +0.12(+3.29%)
Aug 13, 2015 3.606 3.774 3.473 3.570 393,168 -0.04(-0.98%)
Aug 12, 2015 3.547 3.606 3.426 3.606 235,053 +0.04(+1.21%)
Aug 11, 2015 3.715 3.727 3.563 3.563 156,857 -0.15(-4.10%)
Aug 10, 2015 3.766 3.776 3.692 3.715 64,747 +0.01(+0.21%)
Aug 07, 2015 3.774 3.813 3.684 3.707 106,396 -0.07(-1.76%)
Aug 06, 2015 3.785 3.809 3.774 3.774 39,825 -0.02(-0.62%)
Aug 05, 2015 3.813 3.852 3.792 3.797 60,970 -0.02(-0.51%)
Aug 04, 2015 3.836 3.871 3.797 3.817 105,815 -0.01(-0.31%)
Aug 03, 2015 3.903 3.958 3.774 3.828 471,315 -0.05(-1.31%)
Jul 31, 2015 3.860 3.926 3.853 3.879 157,616 +0.04(+1.02%)
Jul 30, 2015 3.891 3.930 3.840 3.840 162,907 -0.08(-2.00%)
Jul 29, 2015 3.918 3.922 3.832 3.918 233,449 +0.02(+0.50%)
Jul 28, 2015 3.887 3.985 3.871 3.899 132,942 +0.01(+0.20%)
Jul 27, 2015 3.954 3.954 3.879 3.891 167,771 -0.04(-0.90%)
Jul 24, 2015 3.985 3.985 3.918 3.926 50,706 -0.06(-1.47%)
Jul 23, 2015 4.067 4.067 3.875 3.985 168,653 +0.04(+0.99%)
Jul 22, 2015 4.040 4.051 3.938 3.946 124,409 -0.09(-2.23%)
Jul 21, 2015 4.106 4.133 4.008 4.036 184,888 -0.03(-0.67%)
Jul 20, 2015 4.063 4.106 3.972 4.063 288,012 +0.14(+3.59%)
Jul 17, 2015 3.954 3.989 3.914 3.922 94,464 -0.01(-0.20%)
Jul 16, 2015 3.887 3.977 3.871 3.930 136,233 +0.04(+1.01%)
Jul 15, 2015 3.899 3.930 3.875 3.891 27,141 -0.04(-1.00%)
Jul 14, 2015 3.895 3.938 3.864 3.930 123,987 +0.06(+1.52%)
Jul 13, 2015 3.922 3.922 3.856 3.871 135,341 -0.08(-1.98%)
Jul 10, 2015 4.004 4.004 3.914 3.950 132,502 -0.02(-0.49%)
Jul 09, 2015 3.825 4.106 3.825 3.969 304,398 +0.18(+4.75%)
Jul 08, 2015 3.891 3.891 3.656 3.789 298,110 -0.13(-3.29%)
Jul 07, 2015 3.883 3.950 3.883 3.918 170,461 -0.01(-0.30%)
Jul 06, 2015 3.946 3.946 3.871 3.930 153,087 -0.02(-0.40%)
Jul 02, 2015 4.098 3.946 3.946 3.946 297,911 -0.05(-1.37%)
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.