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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 2.645 2.716 2.630 2.634 86,019 +0.00(+0.14%)
Sep 29, 2015 2.709 2.721 2.613 2.630 330,579 -0.10(-3.58%)
Sep 28, 2015 2.840 2.866 2.712 2.727 302,228 -0.12(-4.22%)
Sep 25, 2015 2.821 2.855 2.739 2.848 353,596 +0.03(+1.20%)
Sep 24, 2015 2.818 2.945 2.765 2.814 240,511 -0.03(-1.19%)
Sep 23, 2015 2.870 2.912 2.818 2.848 138,350 -0.06(-1.94%)
Sep 22, 2015 2.897 2.912 2.818 2.904 140,315 -0.01(-0.19%)
Sep 21, 2015 2.912 2.919 2.897 2.910 132,705 +0.02(+0.58%)
Sep 18, 2015 2.998 3.002 2.880 2.893 131,704 -0.03(-0.94%)
Sep 17, 2015 2.893 2.949 2.893 2.920 62,810 +0.00(+0.04%)
Sep 16, 2015 2.885 2.953 2.885 2.919 53,715 +0.01(+0.39%)
Sep 15, 2015 2.960 2.964 2.885 2.908 76,261 -0.02(-0.77%)
Sep 14, 2015 2.919 2.966 2.908 2.930 61,011 +0.05(+1.83%)
Sep 11, 2015 2.859 2.912 2.859 2.878 62,613 -0.02(-0.52%)
Sep 10, 2015 2.994 3.054 2.881 2.893 131,781 -0.08(-2.78%)
Sep 09, 2015 3.126 3.126 2.975 2.975 51,021 -0.10(-3.30%)
Sep 08, 2015 3.032 3.111 2.994 3.077 83,762 +0.08(+2.50%)
Sep 04, 2015 3.099 3.002 3.002 3.002 43,121 -0.10(-3.15%)
Sep 03, 2015 3.133 3.133 3.062 3.099 82,314 +0.01(+0.24%)
Sep 02, 2015 2.979 3.092 2.949 3.092 106,273 +0.13(+4.44%)
Sep 01, 2015 3.017 3.018 2.912 2.960 161,303 -0.04(-1.38%)
Aug 31, 2015 3.005 3.084 3.002 3.002 120,678 -0.01(-0.37%)
Aug 28, 2015 3.066 3.073 3.009 3.013 105,123 -0.05(-1.47%)
Aug 27, 2015 3.028 3.148 3.028 3.058 115,336 +0.09(+2.93%)
Aug 26, 2015 2.987 3.043 2.960 2.971 74,656 -0.02(-0.65%)
Aug 25, 2015 3.069 3.069 2.893 2.990 269,975 +0.17(+5.85%)
Aug 24, 2015 2.543 2.915 2.543 2.825 449,299 -0.13(-4.33%)
Aug 21, 2015 3.118 3.340 2.938 2.953 402,078 -0.22(-6.98%)
Aug 20, 2015 3.227 3.287 3.159 3.175 181,211 -0.06(-1.74%)
Aug 19, 2015 3.359 3.449 3.231 3.231 565,099 -0.16(-4.66%)
Aug 18, 2015 3.531 3.550 3.370 3.389 189,053 -0.15(-4.25%)
Aug 17, 2015 3.516 3.543 3.383 3.539 178,826 -0.00(-0.11%)
Aug 14, 2015 3.411 3.569 3.385 3.543 437,850 +0.11(+3.29%)
Aug 13, 2015 3.464 3.625 3.336 3.430 409,257 -0.03(-0.98%)
Aug 12, 2015 3.407 3.464 3.291 3.464 244,671 +0.04(+1.21%)
Aug 11, 2015 3.569 3.580 3.423 3.423 163,276 -0.15(-4.10%)
Aug 10, 2015 3.618 3.628 3.546 3.569 67,397 +0.01(+0.21%)
Aug 07, 2015 3.625 3.663 3.539 3.561 110,750 -0.06(-1.76%)
Aug 06, 2015 3.637 3.659 3.625 3.625 41,455 -0.02(-0.62%)
Aug 05, 2015 3.663 3.700 3.643 3.648 63,465 -0.02(-0.51%)
Aug 04, 2015 3.685 3.719 3.648 3.667 110,146 -0.01(-0.31%)
Aug 03, 2015 3.749 3.803 3.625 3.678 490,602 -0.05(-1.31%)
Jul 31, 2015 3.708 3.772 3.702 3.727 164,066 +0.04(+1.02%)
Jul 30, 2015 3.738 3.776 3.689 3.689 169,573 -0.08(-2.00%)
Jul 29, 2015 3.764 3.768 3.682 3.764 243,002 +0.02(+0.50%)
Jul 28, 2015 3.734 3.828 3.719 3.746 138,382 +0.01(+0.20%)
Jul 27, 2015 3.798 3.798 3.727 3.738 174,636 -0.03(-0.90%)
Jul 24, 2015 3.828 3.828 3.764 3.772 52,781 -0.06(-1.47%)
Jul 23, 2015 3.907 3.907 3.723 3.828 175,554 +0.04(+0.99%)
Jul 22, 2015 3.881 3.892 3.783 3.791 129,500 -0.09(-2.23%)
Jul 21, 2015 3.945 3.971 3.851 3.877 192,454 -0.03(-0.67%)
Jul 20, 2015 3.903 3.945 3.815 3.903 299,798 +0.14(+3.59%)
Jul 17, 2015 3.798 3.832 3.761 3.768 98,330 -0.01(-0.20%)
Jul 16, 2015 3.734 3.821 3.719 3.776 141,808 +0.04(+1.01%)
Jul 15, 2015 3.746 3.776 3.723 3.738 28,252 -0.04(-1.00%)
Jul 14, 2015 3.742 3.783 3.712 3.776 129,060 +0.06(+1.52%)
Jul 13, 2015 3.768 3.768 3.704 3.719 140,879 -0.08(-1.98%)
Jul 10, 2015 3.847 3.847 3.761 3.794 137,924 -0.02(-0.49%)
Jul 09, 2015 3.674 3.945 3.674 3.813 316,855 +0.17(+4.75%)
Jul 08, 2015 3.738 3.738 3.513 3.640 310,309 -0.12(-3.29%)
Jul 07, 2015 3.731 3.794 3.731 3.764 177,436 -0.01(-0.30%)
Jul 06, 2015 3.791 3.791 3.719 3.776 159,352 -0.02(-0.40%)
Jul 02, 2015 3.937 3.791 3.791 3.791 310,101 -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.