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

Herzfeld Caribbean (NQ: CUBA )

2.427 +0.017 (+0.72%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2016 2.327 2.358 2.358 2.358 73,975 +0.00(+0.16%)
Jun 30, 2016 2.365 2.389 2.323 2.354 57,981 -0.03(-1.13%)
Jun 29, 2016 2.342 2.404 2.313 2.381 147,279 +0.07(+3.17%)
Jun 28, 2016 2.288 2.346 2.265 2.308 136,304 +0.06(+2.74%)
Jun 27, 2016 2.258 2.288 2.235 2.246 49,080 +0.01(+0.34%)
Jun 24, 2016 2.285 2.345 2.238 2.238 124,806 -0.15(-6.14%)
Jun 23, 2016 2.372 2.407 2.358 2.385 48,143 +0.03(+1.48%)
Jun 22, 2016 2.389 2.392 2.327 2.350 178,009 -0.04(-1.61%)
Jun 21, 2016 2.404 2.416 2.369 2.389 18,148 +0.03(+1.14%)
Jun 20, 2016 2.377 2.408 2.358 2.362 56,758 +0.00(+0.00%)
Jun 17, 2016 2.365 2.406 2.354 2.362 86,663 -0.02(-0.97%)
Jun 16, 2016 2.389 2.404 2.385 2.385 27,633 -0.02(-0.96%)
Jun 15, 2016 2.423 2.439 2.408 2.408 24,655 -0.00(-0.16%)
Jun 14, 2016 2.439 2.468 2.389 2.412 104,035 -0.05(-2.03%)
Jun 13, 2016 2.466 2.562 2.439 2.462 277,214 -0.00(-0.16%)
Jun 10, 2016 2.427 2.485 2.427 2.466 114,937 -0.00(-0.16%)
Jun 09, 2016 2.439 2.491 2.439 2.470 51,959 +0.02(+0.63%)
Jun 08, 2016 2.498 2.498 2.443 2.454 74,881 -0.00(-0.16%)
Jun 07, 2016 2.443 2.496 2.443 2.458 14,995 +0.00(+0.16%)
Jun 06, 2016 2.427 2.477 2.427 2.454 100,209 +0.01(+0.47%)
Jun 03, 2016 2.431 2.473 2.431 2.443 41,750 -0.02(-0.63%)
Jun 02, 2016 2.408 2.504 2.408 2.458 72,535 +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.