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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.639 2.639 2.639 0 -0.02(-0.59%)
Dec 29, 2016 2.659 2.674 2.651 2.655 70,542 +0.01(+0.30%)
Dec 28, 2016 2.674 2.678 2.643 2.647 83,152 -0.01(-0.44%)
Dec 27, 2016 2.643 2.678 2.643 2.659 24,707 +0.00(+0.15%)
Dec 23, 2016 2.655 2.655 2.655 0 -0.01(-0.30%)
Dec 22, 2016 2.674 2.702 2.663 2.663 128,206 -0.01(-0.44%)
Dec 21, 2016 2.659 2.710 2.659 2.674 48,824 +0.03(+1.04%)
Dec 20, 2016 2.623 2.655 2.623 2.647 74,217 +0.01(+0.45%)
Dec 19, 2016 2.647 2.656 2.615 2.635 104,348 -0.02(-0.74%)
Dec 16, 2016 2.670 2.670 2.641 2.655 118,073 -0.01(-0.30%)
Dec 15, 2016 2.619 2.663 2.619 2.663 251,920 +0.03(+1.19%)
Dec 14, 2016 2.651 2.654 2.596 2.631 199,123 -0.04(-1.61%)
Dec 13, 2016 2.655 2.697 2.655 2.674 196,874 +0.02(+0.89%)
Dec 12, 2016 2.667 2.677 2.647 2.651 78,775 +0.00(+0.15%)
Dec 09, 2016 2.639 2.674 2.631 2.647 213,551 +0.02(+0.75%)
Dec 08, 2016 2.596 2.678 2.596 2.627 183,406 +0.02(+0.60%)
Dec 07, 2016 2.612 2.663 2.589 2.612 177,249 +0.02(+0.91%)
Dec 06, 2016 2.592 2.592 2.553 2.588 67,693 +0.01(+0.46%)
Dec 05, 2016 2.592 2.592 2.557 2.576 193,913 +0.04(+1.47%)
Dec 02, 2016 2.581 2.589 2.512 2.539 173,769 -0.06(-2.37%)
Dec 01, 2016 2.577 2.650 2.558 2.601 458,046 +0.02(+0.90%)
Nov 30, 2016 2.585 2.589 2.524 2.577 373,184 -0.01(-0.30%)
Nov 29, 2016 2.731 2.735 2.508 2.585 795,521 -0.10(-3.72%)
Nov 28, 2016 2.847 2.874 2.635 2.685 5,573,548 +0.23(+9.40%)
Nov 25, 2016 2.442 2.454 2.423 2.454 24,747 +0.02(+0.79%)
Nov 23, 2016 2.435 2.435 2.435 0 +0.02(+0.80%)
Nov 22, 2016 2.412 2.416 2.392 2.416 45,315 +0.02(+0.96%)
Nov 21, 2016 2.366 2.404 2.366 2.393 29,972 +0.02(+0.97%)
Nov 18, 2016 2.397 2.405 2.370 2.370 30,108 -0.04(-1.60%)
Nov 17, 2016 2.395 2.408 2.389 2.408 35,554 +0.00(+0.16%)
Nov 16, 2016 2.420 2.439 2.397 2.404 48,970 -0.02(-0.63%)
Nov 15, 2016 2.381 2.449 2.381 2.420 166,368 +0.03(+1.45%)
Nov 14, 2016 2.339 2.393 2.339 2.385 89,268 +0.03(+1.47%)
Nov 11, 2016 2.354 2.369 2.327 2.350 85,340 -0.02(-0.81%)
Nov 10, 2016 2.400 2.400 2.347 2.370 67,406 -0.03(-1.12%)
Nov 09, 2016 2.385 2.398 2.327 2.397 149,762 +0.00(+0.00%)
Nov 08, 2016 2.389 2.416 2.355 2.397 60,169 +0.00(+0.16%)
Nov 07, 2016 2.362 2.397 2.358 2.393 92,323 +0.04(+1.72%)
Nov 04, 2016 2.358 2.366 2.350 2.352 48,819 -0.01(-0.57%)
Nov 03, 2016 2.381 2.385 2.350 2.366 33,991 -0.02(-0.92%)
Nov 02, 2016 2.385 2.392 2.385 2.388 48,663 -0.00(-0.21%)
Nov 01, 2016 2.404 2.408 2.393 2.393 138,525 +0.00(+0.16%)
Oct 31, 2016 2.392 2.404 2.385 2.389 322,859 -0.02(-0.96%)
Oct 28, 2016 2.423 2.423 2.400 2.412 135,709 +0.01(+0.31%)
Oct 27, 2016 2.408 2.424 2.389 2.404 28,322 -0.01(-0.32%)
Oct 26, 2016 2.423 2.423 2.404 2.412 31,020 -0.02(-0.94%)
Oct 25, 2016 2.443 2.443 2.416 2.435 70,572 +0.00(+0.16%)
Oct 24, 2016 2.422 2.435 2.420 2.431 51,842 +0.01(+0.32%)
Oct 21, 2016 2.420 2.424 2.410 2.423 52,227 +0.01(+0.32%)
Oct 20, 2016 2.416 2.420 2.416 2.416 20,596 +0.01(+0.48%)
Oct 19, 2016 2.423 2.423 2.404 2.404 30,074 -0.01(-0.59%)
Oct 18, 2016 2.416 2.439 2.408 2.419 53,314 +0.03(+1.24%)
Oct 17, 2016 2.408 2.408 2.385 2.389 21,214 -0.01(-0.32%)
Oct 14, 2016 2.404 2.443 2.347 2.397 80,276 +0.01(+0.48%)
Oct 13, 2016 2.385 2.397 2.381 2.385 53,397 -0.01(-0.40%)
Oct 12, 2016 2.397 2.401 2.389 2.395 36,406 -0.01(-0.40%)
Oct 11, 2016 2.393 2.412 2.392 2.404 5,407 -0.02(-0.71%)
Oct 10, 2016 2.404 2.424 2.404 2.422 41,494 +0.01(+0.48%)
Oct 07, 2016 2.385 2.416 2.381 2.410 57,678 +0.01(+0.46%)
Oct 06, 2016 2.408 2.408 2.393 2.399 59,758 -0.01(-0.37%)
Oct 05, 2016 2.385 2.416 2.385 2.408 54,887 +0.00(+0.16%)
Oct 04, 2016 2.420 2.420 2.385 2.404 51,554 -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.