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 (%)
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%)
Jun 01, 2016 2.439 2.470 2.431 2.431 68,968 -0.07(-2.77%)
May 31, 2016 2.493 2.504 2.431 2.500 86,175 +0.02(+0.62%)
May 27, 2016 2.516 2.485 2.485 2.485 29,071 -0.02(-0.62%)
May 26, 2016 2.466 2.520 2.466 2.500 55,949 +0.03(+1.41%)
May 25, 2016 2.489 2.527 2.450 2.466 151,948 +0.00(+0.18%)
May 24, 2016 2.408 2.520 2.408 2.461 308,497 +0.04(+1.73%)
May 23, 2016 2.485 2.508 2.418 2.419 141,789 -0.06(-2.48%)
May 20, 2016 2.466 2.523 2.462 2.481 242,983 +0.01(+0.47%)
May 19, 2016 2.489 2.589 2.385 2.470 408,678 -0.02(-0.93%)
May 18, 2016 2.466 2.554 2.466 2.493 172,641 +0.01(+0.47%)
May 17, 2016 2.481 2.531 2.462 2.481 279,008 -0.01(-0.31%)
May 16, 2016 2.477 2.554 2.473 2.489 130,425 +0.01(+0.47%)
May 13, 2016 2.458 2.531 2.431 2.477 239,751 -0.00(-0.16%)
May 12, 2016 2.466 2.531 2.450 2.481 78,326 +0.03(+1.42%)
May 11, 2016 2.439 2.508 2.439 2.446 34,220 -0.02(-0.78%)
May 10, 2016 2.462 2.531 2.439 2.466 81,900 +0.04(+1.59%)
May 09, 2016 2.554 2.554 2.427 2.427 203,752 -0.11(-4.26%)
May 06, 2016 2.531 2.604 2.523 2.535 123,775 +0.01(+0.46%)
May 05, 2016 2.558 2.639 2.527 2.523 257,630 -0.02(-0.91%)
May 04, 2016 2.608 2.662 2.547 2.547 157,002 -0.05(-2.07%)
May 03, 2016 2.631 2.631 2.581 2.601 146,106 -0.05(-1.75%)
May 02, 2016 2.616 2.654 2.616 2.647 159,756 +0.03(+1.03%)
Apr 29, 2016 2.620 2.627 2.604 2.620 101,284 -0.04(-1.45%)
Apr 28, 2016 2.631 2.662 2.631 2.658 28,401 +0.00(+0.00%)
Apr 27, 2016 2.647 2.670 2.639 2.658 67,925 +0.02(+0.58%)
Apr 26, 2016 2.639 2.678 2.622 2.643 87,857 -0.00(-0.15%)
Apr 25, 2016 2.647 2.666 2.620 2.647 129,530 -0.01(-0.43%)
Apr 22, 2016 2.647 2.693 2.631 2.658 144,343 +0.03(+1.32%)
Apr 21, 2016 2.647 2.682 2.620 2.624 75,161 -0.04(-1.59%)
Apr 20, 2016 2.658 2.697 2.627 2.666 227,671 +0.05(+1.76%)
Apr 19, 2016 2.589 2.643 2.574 2.620 85,591 +0.02(+0.59%)
Apr 18, 2016 2.604 2.635 2.566 2.604 426,694 +0.01(+0.45%)
Apr 15, 2016 2.620 2.642 2.558 2.593 162,030 -0.04(-1.46%)
Apr 14, 2016 2.631 2.679 2.612 2.631 89,139 +0.03(+1.04%)
Apr 13, 2016 2.585 2.689 2.581 2.604 343,289 +0.00(+0.00%)
Apr 12, 2016 2.593 2.669 2.551 2.604 348,106 -0.00(-0.15%)
Apr 11, 2016 2.624 2.693 2.608 2.608 330,705 -0.01(-0.30%)
Apr 08, 2016 2.658 2.758 2.608 2.616 305,717 -0.04(-1.45%)
Apr 07, 2016 2.624 2.728 2.608 2.654 293,943 -0.00(-0.15%)
Apr 06, 2016 2.735 2.735 2.631 2.658 188,318 -0.06(-2.26%)
Apr 05, 2016 2.720 2.736 2.697 2.720 40,616 +0.00(+0.14%)
Apr 04, 2016 2.735 2.735 2.681 2.716 195,140 +0.01(+0.28%)
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.