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

Herzfeld Caribbean (NQ: CUBA )

2.415 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Nov 30, 2015 2.645 2.671 2.607 2.645 63,080 +0.01(+0.21%)
Nov 27, 2015 2.656 2.679 2.634 2.639 13,427 -0.02(-0.78%)
Nov 25, 2015 2.592 2.660 2.660 2.660 204,119 +0.05(+1.87%)
Nov 24, 2015 2.585 2.649 2.570 2.611 43,444 +0.02(+0.87%)
Nov 23, 2015 2.574 2.598 2.570 2.589 78,878 +0.03(+1.03%)
Nov 20, 2015 2.510 2.574 2.510 2.562 105,089 +0.06(+2.41%)
Nov 19, 2015 2.521 2.569 2.483 2.502 55,590 -0.04(-1.48%)
Nov 18, 2015 2.540 2.570 2.540 2.540 36,156 +0.00(+0.00%)
Nov 17, 2015 2.592 2.592 2.521 2.540 42,232 -0.04(-1.60%)
Nov 16, 2015 2.513 2.619 2.501 2.581 77,265 +0.08(+3.00%)
Nov 13, 2015 2.634 2.642 2.498 2.506 233,682 -0.14(-5.13%)
Nov 12, 2015 2.645 2.690 2.641 2.641 22,384 -0.00(-0.14%)
Nov 11, 2015 2.645 2.698 2.641 2.645 87,521 -0.01(-0.43%)
Nov 10, 2015 2.671 2.735 2.641 2.656 103,016 -0.03(-1.12%)
Nov 09, 2015 2.690 2.709 2.675 2.686 68,917 -0.01(-0.28%)
Nov 06, 2015 2.701 2.720 2.686 2.694 20,653 -0.00(-0.14%)
Nov 05, 2015 2.732 2.765 2.690 2.698 48,800 -0.03(-0.97%)
Nov 04, 2015 2.743 2.743 2.706 2.724 51,279 -0.03(-1.23%)
Nov 03, 2015 2.690 2.804 2.683 2.758 84,630 +0.08(+2.95%)
Nov 02, 2015 2.683 2.709 2.679 2.679 37,315 -0.02(-0.84%)
Oct 30, 2015 2.705 2.717 2.690 2.701 54,684 -0.00(-0.14%)
Oct 29, 2015 2.705 2.750 2.705 2.705 43,006 -0.01(-0.28%)
Oct 28, 2015 2.709 2.713 2.698 2.713 70,934 +0.02(+0.70%)
Oct 27, 2015 2.743 2.758 2.694 2.694 84,079 -0.04(-1.51%)
Oct 26, 2015 2.754 2.796 2.701 2.735 59,375 -0.04(-1.49%)
Oct 23, 2015 2.784 2.803 2.771 2.777 36,701 +0.01(+0.27%)
Oct 22, 2015 2.735 2.803 2.709 2.769 276,130 +0.04(+1.52%)
Oct 21, 2015 2.732 2.738 2.720 2.728 25,071 +0.02(+0.69%)
Oct 20, 2015 2.690 2.728 2.679 2.709 75,795 +0.03(+1.12%)
Oct 19, 2015 2.724 2.765 2.675 2.679 200,994 -0.08(-2.86%)
Oct 16, 2015 2.749 2.799 2.747 2.758 58,594 +0.00(+0.00%)
Oct 15, 2015 2.747 2.777 2.729 2.758 46,966 +0.00(+0.14%)
Oct 14, 2015 2.803 2.803 2.754 2.754 20,087 -0.07(-2.40%)
Oct 13, 2015 2.803 2.822 2.765 2.822 67,362 +0.03(+1.21%)
Oct 12, 2015 2.856 2.856 2.788 2.788 24,111 -0.02(-0.67%)
Oct 09, 2015 2.777 2.822 2.754 2.807 47,367 +0.04(+1.36%)
Oct 08, 2015 2.713 2.780 2.707 2.769 56,008 +0.07(+2.51%)
Oct 07, 2015 2.668 2.717 2.668 2.701 74,825 +0.04(+1.56%)
Oct 06, 2015 2.679 2.724 2.651 2.660 67,075 -0.02(-0.56%)
Oct 05, 2015 2.686 2.705 2.671 2.675 126,761 +0.02(+0.57%)
Oct 02, 2015 2.619 2.720 2.615 2.660 132,778 -0.01(-0.42%)
Oct 01, 2015 2.660 2.701 2.656 2.671 54,229 +0.03(+1.28%)
Sep 30, 2015 2.649 2.720 2.634 2.638 85,889 +0.00(+0.14%)
Sep 29, 2015 2.713 2.726 2.617 2.634 330,081 -0.10(-3.58%)
Sep 28, 2015 2.844 2.871 2.717 2.732 301,773 -0.12(-4.22%)
Sep 25, 2015 2.826 2.860 2.743 2.852 353,063 +0.03(+1.20%)
Sep 24, 2015 2.822 2.950 2.769 2.818 240,149 -0.03(-1.19%)
Sep 23, 2015 2.875 2.916 2.822 2.852 138,142 -0.06(-1.94%)
Sep 22, 2015 2.901 2.916 2.822 2.908 140,103 -0.01(-0.19%)
Sep 21, 2015 2.916 2.923 2.901 2.914 132,505 +0.02(+0.58%)
Sep 18, 2015 3.002 3.006 2.884 2.897 131,505 -0.03(-0.94%)
Sep 17, 2015 2.897 2.954 2.897 2.925 62,716 +0.00(+0.04%)
Sep 16, 2015 2.890 2.957 2.890 2.923 53,634 +0.01(+0.39%)
Sep 15, 2015 2.965 2.969 2.890 2.912 76,146 -0.02(-0.77%)
Sep 14, 2015 2.923 2.970 2.912 2.935 60,919 +0.05(+1.83%)
Sep 11, 2015 2.863 2.916 2.863 2.882 62,519 -0.02(-0.52%)
Sep 10, 2015 2.999 3.059 2.886 2.897 131,582 -0.08(-2.78%)
Sep 09, 2015 3.130 3.130 2.980 2.980 50,944 -0.10(-3.30%)
Sep 08, 2015 3.036 3.115 2.999 3.081 83,636 +0.08(+2.50%)
Sep 04, 2015 3.104 3.006 3.006 3.006 43,056 -0.10(-3.15%)
Sep 03, 2015 3.138 3.138 3.066 3.104 82,190 +0.01(+0.24%)
Sep 02, 2015 2.984 3.097 2.954 3.097 106,113 +0.13(+4.44%)
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.