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: 4:00 PM EDT, May 21, 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 2.807 2.819 2.792 2.804 52,693 -0.00(-0.14%)
Oct 29, 2015 2.807 2.854 2.807 2.807 41,440 -0.01(-0.28%)
Oct 28, 2015 2.811 2.815 2.800 2.815 68,351 +0.02(+0.70%)
Oct 27, 2015 2.847 2.862 2.796 2.796 81,018 -0.04(-1.51%)
Oct 26, 2015 2.858 2.901 2.804 2.839 57,213 -0.04(-1.49%)
Oct 23, 2015 2.889 2.909 2.876 2.882 35,365 +0.01(+0.27%)
Oct 22, 2015 2.839 2.909 2.811 2.874 266,075 +0.04(+1.52%)
Oct 21, 2015 2.835 2.841 2.823 2.831 24,158 +0.02(+0.69%)
Oct 20, 2015 2.792 2.831 2.780 2.811 73,035 +0.03(+1.12%)
Oct 19, 2015 2.827 2.870 2.776 2.780 193,675 -0.08(-2.86%)
Oct 16, 2015 2.853 2.905 2.850 2.862 56,460 +0.00(+0.00%)
Oct 15, 2015 2.850 2.882 2.832 2.862 45,256 +0.00(+0.14%)
Oct 14, 2015 2.909 2.909 2.858 2.858 19,356 -0.07(-2.40%)
Oct 13, 2015 2.909 2.929 2.870 2.929 64,909 +0.04(+1.21%)
Oct 12, 2015 2.964 2.964 2.893 2.893 23,233 -0.02(-0.67%)
Oct 09, 2015 2.882 2.929 2.858 2.913 45,642 +0.04(+1.36%)
Oct 08, 2015 2.815 2.886 2.809 2.874 53,968 +0.07(+2.51%)
Oct 07, 2015 2.768 2.819 2.768 2.804 72,100 +0.04(+1.56%)
Oct 06, 2015 2.780 2.827 2.751 2.761 64,632 -0.02(-0.56%)
Oct 05, 2015 2.788 2.807 2.772 2.776 122,145 +0.02(+0.57%)
Oct 02, 2015 2.718 2.823 2.714 2.761 127,944 -0.01(-0.42%)
Oct 01, 2015 2.761 2.804 2.757 2.772 52,255 +0.04(+1.28%)
Sep 30, 2015 2.749 2.823 2.734 2.737 82,762 +0.00(+0.14%)
Sep 29, 2015 2.815 2.829 2.716 2.733 318,062 -0.10(-3.58%)
Sep 28, 2015 2.952 2.979 2.819 2.835 290,784 -0.12(-4.22%)
Sep 25, 2015 2.932 2.968 2.847 2.960 340,207 +0.04(+1.20%)
Sep 24, 2015 2.929 3.061 2.874 2.925 231,404 -0.04(-1.19%)
Sep 23, 2015 2.983 3.026 2.929 2.960 133,112 -0.06(-1.94%)
Sep 22, 2015 3.010 3.026 2.929 3.018 135,002 -0.01(-0.19%)
Sep 21, 2015 3.026 3.034 3.010 3.024 127,680 +0.02(+0.58%)
Sep 18, 2015 3.116 3.120 2.993 3.007 126,717 -0.03(-0.94%)
Sep 17, 2015 3.007 3.065 3.007 3.035 60,432 +0.00(+0.04%)
Sep 16, 2015 2.999 3.069 2.999 3.034 51,681 +0.01(+0.39%)
Sep 15, 2015 3.077 3.081 2.999 3.022 73,373 -0.02(-0.77%)
Sep 14, 2015 3.034 3.082 3.022 3.046 58,701 +0.05(+1.83%)
Sep 11, 2015 2.971 3.026 2.971 2.991 60,243 -0.02(-0.52%)
Sep 10, 2015 3.112 3.175 2.995 3.007 126,791 -0.09(-2.78%)
Sep 09, 2015 3.249 3.249 3.092 3.092 49,089 -0.11(-3.30%)
Sep 08, 2015 3.151 3.233 3.112 3.198 80,590 +0.08(+2.50%)
Sep 04, 2015 3.221 3.120 3.120 3.120 41,488 -0.10(-3.15%)
Sep 03, 2015 3.256 3.256 3.182 3.221 79,197 +0.01(+0.24%)
Sep 02, 2015 3.096 3.214 3.065 3.214 102,249 +0.14(+4.44%)
Sep 01, 2015 3.135 3.137 3.026 3.077 155,196 -0.04(-1.38%)
Aug 31, 2015 3.124 3.206 3.120 3.120 116,109 -0.01(-0.37%)
Aug 28, 2015 3.186 3.194 3.128 3.132 101,142 -0.05(-1.47%)
Aug 27, 2015 3.147 3.272 3.147 3.178 110,969 +0.09(+2.93%)
Aug 26, 2015 3.104 3.163 3.077 3.088 71,829 -0.02(-0.65%)
Aug 25, 2015 3.190 3.190 3.007 3.108 259,752 +0.17(+5.85%)
Aug 24, 2015 2.643 3.030 2.643 2.936 432,287 -0.13(-4.33%)
Aug 21, 2015 3.241 3.471 3.053 3.069 386,854 -0.23(-6.98%)
Aug 20, 2015 3.354 3.417 3.284 3.299 174,350 -0.06(-1.74%)
Aug 19, 2015 3.491 3.584 3.358 3.358 543,702 -0.16(-4.66%)
Aug 18, 2015 3.670 3.690 3.502 3.522 181,894 -0.16(-4.25%)
Aug 17, 2015 3.655 3.682 3.516 3.678 172,055 -0.00(-0.11%)
Aug 14, 2015 3.545 3.709 3.518 3.682 421,272 +0.12(+3.29%)
Aug 13, 2015 3.600 3.768 3.467 3.565 393,761 -0.04(-0.98%)
Aug 12, 2015 3.542 3.600 3.420 3.600 235,407 +0.04(+1.21%)
Aug 11, 2015 3.709 3.721 3.557 3.557 157,093 -0.15(-4.10%)
Aug 10, 2015 3.760 3.770 3.686 3.709 64,845 +0.01(+0.21%)
Aug 07, 2015 3.768 3.807 3.678 3.702 106,556 -0.07(-1.76%)
Aug 06, 2015 3.780 3.803 3.768 3.768 39,885 -0.02(-0.62%)
Aug 05, 2015 3.807 3.846 3.787 3.791 61,062 -0.02(-0.51%)
Aug 04, 2015 3.830 3.866 3.791 3.811 105,975 -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.