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

Herzfeld Caribbean (NQ: CUBA )

2.497 -0.013 (-0.53%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 29, 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 (%)
Oct 30, 2015 2.773 2.785 2.758 2.769 53,347 -0.00(-0.14%)
Oct 29, 2015 2.773 2.819 2.773 2.773 41,954 -0.01(-0.28%)
Oct 28, 2015 2.777 2.781 2.765 2.781 69,200 +0.02(+0.70%)
Oct 27, 2015 2.812 2.827 2.761 2.761 82,024 -0.04(-1.51%)
Oct 26, 2015 2.823 2.866 2.769 2.804 57,924 -0.04(-1.49%)
Oct 23, 2015 2.854 2.873 2.841 2.846 35,804 +0.01(+0.27%)
Oct 22, 2015 2.804 2.873 2.777 2.839 269,382 +0.04(+1.52%)
Oct 21, 2015 2.800 2.806 2.788 2.796 24,458 +0.02(+0.69%)
Oct 20, 2015 2.758 2.796 2.746 2.777 73,943 +0.03(+1.12%)
Oct 19, 2015 2.792 2.835 2.742 2.746 196,082 -0.08(-2.86%)
Oct 16, 2015 2.818 2.869 2.815 2.827 57,162 +0.00(+0.00%)
Oct 15, 2015 2.815 2.846 2.797 2.827 45,818 +0.00(+0.14%)
Oct 14, 2015 2.873 2.873 2.823 2.823 19,596 -0.07(-2.40%)
Oct 13, 2015 2.873 2.893 2.835 2.893 65,715 +0.03(+1.21%)
Oct 12, 2015 2.927 2.927 2.858 2.858 23,522 -0.02(-0.67%)
Oct 09, 2015 2.846 2.893 2.823 2.877 46,209 +0.04(+1.36%)
Oct 08, 2015 2.781 2.850 2.775 2.839 54,639 +0.07(+2.51%)
Oct 07, 2015 2.734 2.785 2.734 2.769 72,996 +0.04(+1.56%)
Oct 06, 2015 2.746 2.792 2.717 2.727 65,435 -0.02(-0.56%)
Oct 05, 2015 2.754 2.773 2.738 2.742 123,663 +0.02(+0.57%)
Oct 02, 2015 2.684 2.788 2.681 2.727 129,533 -0.01(-0.42%)
Oct 01, 2015 2.727 2.769 2.723 2.738 52,904 +0.03(+1.28%)
Sep 30, 2015 2.715 2.788 2.700 2.704 83,790 +0.00(+0.14%)
Sep 29, 2015 2.781 2.794 2.682 2.700 322,014 -0.10(-3.58%)
Sep 28, 2015 2.916 2.943 2.785 2.800 294,397 -0.12(-4.22%)
Sep 25, 2015 2.896 2.931 2.812 2.923 344,434 +0.03(+1.20%)
Sep 24, 2015 2.893 3.024 2.839 2.889 234,280 -0.03(-1.19%)
Sep 23, 2015 2.947 2.989 2.893 2.923 134,766 -0.06(-1.94%)
Sep 22, 2015 2.974 2.989 2.893 2.981 136,679 -0.01(-0.19%)
Sep 21, 2015 2.989 2.997 2.974 2.987 129,266 +0.02(+0.58%)
Sep 18, 2015 3.078 3.082 2.956 2.970 128,291 -0.03(-0.94%)
Sep 17, 2015 2.970 3.028 2.970 2.998 61,183 +0.00(+0.04%)
Sep 16, 2015 2.962 3.031 2.962 2.997 52,323 +0.01(+0.39%)
Sep 15, 2015 3.039 3.043 2.962 2.985 74,285 -0.02(-0.77%)
Sep 14, 2015 2.997 3.045 2.985 3.008 59,430 +0.05(+1.83%)
Sep 11, 2015 2.935 2.989 2.935 2.954 60,991 -0.02(-0.52%)
Sep 10, 2015 3.074 3.136 2.958 2.970 128,367 -0.08(-2.78%)
Sep 09, 2015 3.209 3.209 3.055 3.055 49,699 -0.10(-3.30%)
Sep 08, 2015 3.112 3.193 3.074 3.159 81,591 +0.08(+2.50%)
Sep 04, 2015 3.182 3.082 3.082 3.082 42,004 -0.10(-3.15%)
Sep 03, 2015 3.217 3.217 3.143 3.182 80,181 +0.01(+0.24%)
Sep 02, 2015 3.058 3.174 3.028 3.174 103,519 +0.13(+4.44%)
Sep 01, 2015 3.097 3.098 2.989 3.039 157,124 -0.04(-1.38%)
Aug 31, 2015 3.085 3.166 3.082 3.082 117,552 -0.01(-0.37%)
Aug 28, 2015 3.147 3.155 3.089 3.093 102,399 -0.05(-1.47%)
Aug 27, 2015 3.109 3.232 3.109 3.139 112,348 +0.09(+2.93%)
Aug 26, 2015 3.066 3.124 3.039 3.050 72,721 -0.02(-0.65%)
Aug 25, 2015 3.151 3.151 2.970 3.070 262,980 +0.17(+5.85%)
Aug 24, 2015 2.611 2.993 2.611 2.900 437,658 -0.13(-4.33%)
Aug 21, 2015 3.201 3.429 3.016 3.031 391,661 -0.23(-6.98%)
Aug 20, 2015 3.313 3.375 3.244 3.259 176,516 -0.06(-1.74%)
Aug 19, 2015 3.448 3.541 3.317 3.317 550,457 -0.16(-4.66%)
Aug 18, 2015 3.625 3.645 3.460 3.479 184,154 -0.15(-4.25%)
Aug 17, 2015 3.610 3.637 3.473 3.633 174,193 -0.00(-0.11%)
Aug 14, 2015 3.502 3.664 3.475 3.637 426,506 +0.12(+3.29%)
Aug 13, 2015 3.556 3.722 3.425 3.521 398,654 -0.03(-0.98%)
Aug 12, 2015 3.498 3.556 3.379 3.556 238,332 +0.04(+1.21%)
Aug 11, 2015 3.664 3.675 3.514 3.514 159,045 -0.15(-4.10%)
Aug 10, 2015 3.714 3.724 3.641 3.664 65,651 +0.01(+0.21%)
Aug 07, 2015 3.722 3.760 3.633 3.656 107,880 -0.07(-1.76%)
Aug 06, 2015 3.733 3.756 3.722 3.722 40,381 -0.02(-0.62%)
Aug 05, 2015 3.760 3.799 3.740 3.745 61,821 -0.02(-0.51%)
Aug 04, 2015 3.783 3.818 3.745 3.764 107,292 -0.01(-0.31%)
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.