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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.030 (-1.20%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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, 2016 2.400 2.425 2.392 2.416 89,230 +0.02(+0.64%)
Sep 29, 2016 2.423 2.423 2.394 2.400 98,252 -0.01(-0.48%)
Sep 28, 2016 2.410 2.418 2.394 2.412 46,921 +0.01(+0.48%)
Sep 27, 2016 2.389 2.415 2.382 2.400 32,318 +0.00(+0.00%)
Sep 26, 2016 2.437 2.437 2.400 2.400 32,429 -0.03(-1.11%)
Sep 23, 2016 2.416 2.443 2.416 2.427 31,474 +0.01(+0.32%)
Sep 22, 2016 2.412 2.427 2.412 2.419 62,785 +0.02(+0.69%)
Sep 21, 2016 2.400 2.419 2.389 2.403 11,999 -0.01(-0.37%)
Sep 20, 2016 2.427 2.427 2.400 2.412 18,283 -0.01(-0.48%)
Sep 19, 2016 2.396 2.439 2.396 2.423 44,022 +0.02(+0.71%)
Sep 16, 2016 2.408 2.427 2.389 2.406 13,715 -0.02(-0.71%)
Sep 15, 2016 2.423 2.427 2.416 2.423 27,230 +0.01(+0.48%)
Sep 14, 2016 2.385 2.443 2.385 2.412 62,033 +0.02(+0.64%)
Sep 13, 2016 2.400 2.414 2.377 2.396 13,305 -0.03(-1.11%)
Sep 12, 2016 2.408 2.427 2.373 2.423 114,530 -0.00(-0.16%)
Sep 09, 2016 2.446 2.447 2.419 2.427 44,966 -0.02(-0.94%)
Sep 08, 2016 2.441 2.458 2.441 2.450 14,325 +0.00(+0.00%)
Sep 07, 2016 2.446 2.473 2.446 2.450 21,086 -0.02(-0.62%)
Sep 06, 2016 2.435 2.466 2.435 2.466 38,675 +0.02(+0.79%)
Sep 02, 2016 2.473 2.446 2.446 2.446 67,227 -0.01(-0.31%)
Sep 01, 2016 2.473 2.473 2.446 2.454 34,410 -0.03(-1.09%)
Aug 31, 2016 2.466 2.481 2.446 2.481 133,117 +0.03(+1.26%)
Aug 30, 2016 2.466 2.487 2.450 2.450 18,410 -0.02(-0.62%)
Aug 29, 2016 2.470 2.493 2.466 2.466 31,311 -0.01(-0.47%)
Aug 26, 2016 2.496 2.496 2.466 2.477 47,219 -0.00(-0.16%)
Aug 25, 2016 2.470 2.496 2.466 2.481 24,835 +0.01(+0.31%)
Aug 24, 2016 2.485 2.500 2.473 2.473 83,460 +0.01(+0.31%)
Aug 23, 2016 2.446 2.485 2.443 2.466 64,626 +0.01(+0.31%)
Aug 22, 2016 2.449 2.458 2.431 2.458 56,527 -0.00(-0.13%)
Aug 19, 2016 2.477 2.477 2.454 2.461 25,276 -0.00(-0.18%)
Aug 18, 2016 2.470 2.481 2.462 2.466 39,876 +0.02(+0.79%)
Aug 17, 2016 2.460 2.463 2.435 2.446 43,110 -0.02(-0.94%)
Aug 16, 2016 2.458 2.481 2.450 2.470 25,608 +0.00(+0.00%)
Aug 15, 2016 2.450 2.500 2.446 2.470 72,696 +0.01(+0.31%)
Aug 12, 2016 2.458 2.500 2.450 2.462 81,033 +0.01(+0.48%)
Aug 11, 2016 2.400 2.450 2.400 2.450 74,705 +0.04(+1.59%)
Aug 10, 2016 2.423 2.423 2.400 2.412 36,463 -0.01(-0.48%)
Aug 09, 2016 2.416 2.439 2.416 2.423 32,440 -0.00(-0.16%)
Aug 08, 2016 2.439 2.446 2.404 2.427 45,929 +0.00(+0.16%)
Aug 05, 2016 2.385 2.423 2.358 2.423 103,342 +0.07(+2.78%)
Aug 04, 2016 2.315 2.379 2.315 2.358 80,605 +0.05(+2.17%)
Aug 03, 2016 2.358 2.358 2.308 2.308 111,633 -0.07(-2.76%)
Aug 02, 2016 2.389 2.398 2.365 2.373 77,524 -0.02(-0.65%)
Aug 01, 2016 2.389 2.396 2.389 2.389 26,091 -0.00(-0.16%)
Jul 29, 2016 2.389 2.406 2.389 2.392 34,015 -0.01(-0.32%)
Jul 28, 2016 2.407 2.416 2.389 2.400 48,190 -0.01(-0.32%)
Jul 27, 2016 2.416 2.418 2.400 2.408 34,932 +0.01(+0.32%)
Jul 26, 2016 2.392 2.416 2.392 2.400 36,447 +0.01(+0.48%)
Jul 25, 2016 2.396 2.405 2.389 2.389 54,552 -0.00(-0.16%)
Jul 22, 2016 2.389 2.400 2.389 2.392 20,362 +0.00(+0.16%)
Jul 21, 2016 2.389 2.400 2.389 2.389 17,909 -0.01(-0.48%)
Jul 20, 2016 2.374 2.412 2.373 2.400 166,653 +0.00(+0.16%)
Jul 19, 2016 2.389 2.404 2.369 2.396 28,918 -0.00(-0.16%)
Jul 18, 2016 2.389 2.429 2.377 2.400 160,174 +0.00(+0.16%)
Jul 15, 2016 2.404 2.404 2.389 2.396 16,513 +0.01(+0.32%)
Jul 14, 2016 2.402 2.451 2.389 2.389 50,858 +0.01(+0.49%)
Jul 13, 2016 2.396 2.465 2.358 2.377 74,243 -0.02(-0.80%)
Jul 12, 2016 2.392 2.427 2.350 2.396 168,833 +0.03(+1.30%)
Jul 11, 2016 2.365 2.408 2.358 2.365 112,222 +0.00(+0.16%)
Jul 08, 2016 2.389 2.392 2.342 2.362 64,776 -0.03(-1.29%)
Jul 07, 2016 2.339 2.454 2.339 2.392 61,023 +0.04(+1.64%)
Jul 05, 2016 2.350 2.385 2.327 2.354 50,197 -0.00(-0.16%)
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.