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: 3:51 PM EDT, May 20, 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 (%)
Dec 30, 2016 2.743 2.743 2.743 0 -0.02(-0.59%)
Dec 29, 2016 2.763 2.780 2.755 2.759 67,871 +0.01(+0.30%)
Dec 28, 2016 2.780 2.784 2.747 2.751 80,004 -0.01(-0.44%)
Dec 27, 2016 2.747 2.784 2.747 2.763 23,772 +0.00(+0.15%)
Dec 23, 2016 2.759 2.759 2.759 0 -0.01(-0.30%)
Dec 22, 2016 2.780 2.808 2.767 2.767 123,351 -0.01(-0.44%)
Dec 21, 2016 2.763 2.816 2.763 2.780 46,975 +0.03(+1.04%)
Dec 20, 2016 2.727 2.759 2.727 2.751 71,407 +0.01(+0.45%)
Dec 19, 2016 2.751 2.761 2.717 2.739 100,397 -0.02(-0.74%)
Dec 16, 2016 2.776 2.776 2.744 2.759 113,603 -0.01(-0.30%)
Dec 15, 2016 2.722 2.767 2.722 2.767 242,381 +0.03(+1.19%)
Dec 14, 2016 2.755 2.758 2.698 2.735 191,583 -0.04(-1.61%)
Dec 13, 2016 2.759 2.803 2.759 2.780 189,420 +0.02(+0.89%)
Dec 12, 2016 2.771 2.783 2.751 2.755 75,792 +0.00(+0.15%)
Dec 09, 2016 2.743 2.780 2.735 2.751 205,465 +0.02(+0.75%)
Dec 08, 2016 2.698 2.783 2.698 2.731 176,462 +0.02(+0.60%)
Dec 07, 2016 2.714 2.767 2.691 2.714 170,538 +0.02(+0.91%)
Dec 06, 2016 2.694 2.694 2.653 2.690 65,130 +0.01(+0.46%)
Dec 05, 2016 2.694 2.694 2.657 2.678 186,570 +0.04(+1.47%)
Dec 02, 2016 2.683 2.691 2.611 2.639 167,190 -0.06(-2.37%)
Dec 01, 2016 2.679 2.755 2.659 2.703 440,703 +0.02(+0.90%)
Nov 30, 2016 2.687 2.691 2.623 2.679 359,054 -0.01(-0.30%)
Nov 29, 2016 2.839 2.842 2.607 2.687 765,399 -0.10(-3.72%)
Nov 28, 2016 2.959 2.987 2.739 2.791 5,362,512 +0.24(+9.40%)
Nov 25, 2016 2.538 2.551 2.519 2.551 23,810 +0.02(+0.79%)
Nov 23, 2016 2.531 2.531 2.531 0 +0.02(+0.80%)
Nov 22, 2016 2.507 2.511 2.486 2.511 43,599 +0.02(+0.96%)
Nov 21, 2016 2.459 2.499 2.459 2.487 28,837 +0.02(+0.97%)
Nov 18, 2016 2.491 2.500 2.463 2.463 28,968 -0.04(-1.60%)
Nov 17, 2016 2.489 2.503 2.483 2.503 34,207 +0.00(+0.16%)
Nov 16, 2016 2.515 2.535 2.491 2.499 47,116 -0.02(-0.63%)
Nov 15, 2016 2.475 2.545 2.475 2.515 160,069 +0.04(+1.45%)
Nov 14, 2016 2.431 2.487 2.431 2.479 85,888 +0.04(+1.47%)
Nov 11, 2016 2.447 2.463 2.419 2.443 82,109 -0.02(-0.81%)
Nov 10, 2016 2.495 2.495 2.439 2.463 64,854 -0.03(-1.12%)
Nov 09, 2016 2.479 2.492 2.418 2.491 144,092 +0.00(+0.00%)
Nov 08, 2016 2.483 2.511 2.447 2.491 57,891 +0.00(+0.16%)
Nov 07, 2016 2.455 2.491 2.451 2.487 88,827 +0.04(+1.72%)
Nov 04, 2016 2.451 2.459 2.443 2.445 46,971 -0.01(-0.57%)
Nov 03, 2016 2.475 2.479 2.443 2.459 32,704 -0.02(-0.92%)
Nov 02, 2016 2.479 2.486 2.479 2.482 46,821 -0.01(-0.21%)
Nov 01, 2016 2.499 2.503 2.487 2.487 133,280 +0.00(+0.16%)
Oct 31, 2016 2.487 2.499 2.479 2.483 310,634 -0.02(-0.96%)
Oct 28, 2016 2.518 2.518 2.495 2.507 130,571 +0.01(+0.31%)
Oct 27, 2016 2.503 2.519 2.483 2.499 27,249 -0.01(-0.32%)
Oct 26, 2016 2.519 2.519 2.499 2.507 29,845 -0.02(-0.94%)
Oct 25, 2016 2.539 2.539 2.511 2.531 67,900 +0.00(+0.16%)
Oct 24, 2016 2.517 2.531 2.515 2.527 49,879 +0.01(+0.32%)
Oct 21, 2016 2.515 2.519 2.505 2.519 50,250 +0.01(+0.32%)
Oct 20, 2016 2.511 2.515 2.511 2.511 19,816 +0.01(+0.48%)
Oct 19, 2016 2.519 2.519 2.499 2.499 28,935 -0.01(-0.59%)
Oct 18, 2016 2.511 2.535 2.503 2.514 51,295 +0.03(+1.24%)
Oct 17, 2016 2.503 2.503 2.479 2.483 20,411 -0.01(-0.32%)
Oct 14, 2016 2.499 2.539 2.439 2.491 77,237 +0.01(+0.48%)
Oct 13, 2016 2.479 2.491 2.475 2.479 51,375 -0.01(-0.40%)
Oct 12, 2016 2.491 2.496 2.483 2.489 35,028 -0.01(-0.40%)
Oct 11, 2016 2.487 2.507 2.487 2.499 5,202 -0.02(-0.71%)
Oct 10, 2016 2.499 2.519 2.499 2.517 39,922 +0.01(+0.48%)
Oct 07, 2016 2.479 2.511 2.475 2.505 55,494 +0.01(+0.46%)
Oct 06, 2016 2.503 2.503 2.487 2.494 57,495 -0.01(-0.37%)
Oct 05, 2016 2.479 2.512 2.479 2.503 52,808 +0.00(+0.16%)
Oct 04, 2016 2.515 2.515 2.479 2.499 49,602 -0.03(-1.11%)
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.