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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Mar 31, 2016 2.701 2.708 2.658 2.701 58,757 +0.02(+0.72%)
Mar 30, 2016 2.697 2.712 2.639 2.681 104,142 -0.02(-0.85%)
Mar 29, 2016 2.658 2.709 2.645 2.705 115,194 +0.03(+1.30%)
Mar 28, 2016 2.643 2.678 2.620 2.670 115,711 +0.03(+1.09%)
Mar 24, 2016 2.705 2.641 2.641 2.641 295,124 -0.08(-3.04%)
Mar 23, 2016 2.801 2.809 2.697 2.724 233,413 -0.07(-2.35%)
Mar 22, 2016 2.735 2.824 2.646 2.789 469,463 +0.00(+0.00%)
Mar 21, 2016 3.252 3.271 2.747 2.789 1,903,391 -0.29(-9.27%)
Mar 18, 2016 3.067 3.144 3.024 3.074 483,090 +0.05(+1.66%)
Mar 17, 2016 2.967 3.063 2.932 3.024 496,512 +0.08(+2.61%)
Mar 16, 2016 3.009 3.009 2.805 2.947 312,512 +0.02(+0.53%)
Mar 15, 2016 2.882 3.044 2.878 2.932 571,980 +0.07(+2.42%)
Mar 14, 2016 2.770 2.882 2.713 2.862 368,362 +0.11(+4.06%)
Mar 11, 2016 2.778 2.785 2.716 2.751 152,963 +0.01(+0.28%)
Mar 10, 2016 2.724 2.755 2.678 2.743 52,515 +0.01(+0.42%)
Mar 09, 2016 2.755 2.772 2.647 2.732 56,231 +0.03(+1.29%)
Mar 08, 2016 2.758 2.778 2.655 2.697 107,314 -0.05(-2.00%)
Mar 07, 2016 2.793 2.801 2.601 2.752 129,024 -0.05(-1.62%)
Mar 04, 2016 2.832 2.874 2.778 2.797 84,729 +0.00(+0.00%)
Mar 03, 2016 2.774 2.915 2.773 2.797 173,741 +0.04(+1.54%)
Mar 02, 2016 2.650 2.766 2.647 2.755 74,243 +0.15(+5.61%)
Mar 01, 2016 2.601 2.678 2.562 2.608 87,942 +0.07(+2.58%)
Feb 29, 2016 2.531 2.601 2.531 2.543 44,987 +0.03(+1.23%)
Feb 26, 2016 2.651 2.651 2.507 2.512 102,045 +0.04(+1.72%)
Feb 25, 2016 2.535 2.549 2.416 2.470 171,849 -0.19(-7.24%)
Feb 24, 2016 2.828 2.835 2.558 2.662 215,975 -0.14(-5.08%)
Feb 23, 2016 2.732 2.832 2.639 2.805 170,899 +0.11(+4.00%)
Feb 22, 2016 2.581 2.739 2.448 2.697 172,503 +0.17(+6.54%)
Feb 19, 2016 2.431 2.562 2.350 2.531 165,718 +0.02(+0.77%)
Feb 18, 2016 2.304 2.569 2.292 2.512 484,247 +0.23(+10.13%)
Feb 17, 2016 2.157 2.288 2.119 2.281 258,445 +0.17(+7.83%)
Feb 16, 2016 2.134 2.157 2.026 2.115 116,310 +0.11(+5.58%)
Feb 12, 2016 1.926 2.003 2.003 2.003 91,106 +0.10(+5.05%)
Feb 11, 2016 1.926 1.955 1.907 1.907 55,938 -0.09(-4.44%)
Feb 10, 2016 2.030 2.080 1.992 1.996 79,125 -0.04(-1.78%)
Feb 09, 2016 2.030 2.050 2.030 2.032 25,203 -0.03(-1.24%)
Feb 08, 2016 2.084 2.137 2.042 2.057 71,084 -0.03(-1.33%)
Feb 05, 2016 2.131 2.131 2.073 2.085 33,774 -0.03(-1.42%)
Feb 04, 2016 2.080 2.123 2.080 2.115 29,216 +0.05(+2.43%)
Feb 03, 2016 2.104 2.107 2.040 2.065 45,278 -0.02(-1.11%)
Feb 02, 2016 2.115 2.115 2.061 2.088 27,433 -0.03(-1.45%)
Feb 01, 2016 2.100 2.157 2.088 2.119 29,821 +0.01(+0.37%)
Jan 29, 2016 2.065 2.131 2.030 2.111 124,320 +0.04(+1.86%)
Jan 28, 2016 2.034 2.178 2.031 2.073 128,751 +0.03(+1.70%)
Jan 27, 2016 2.073 2.077 1.996 2.038 63,536 -0.02(-0.94%)
Jan 26, 2016 2.034 2.073 2.034 2.057 57,342 +0.04(+2.10%)
Jan 25, 2016 1.988 2.069 1.965 2.015 84,758 +0.00(+0.00%)
Jan 22, 2016 2.075 2.075 1.988 2.015 55,281 +0.06(+2.95%)
Jan 21, 2016 1.915 2.019 1.915 1.957 137,667 +0.06(+3.04%)
Jan 20, 2016 1.926 1.959 1.818 1.899 204,842 -0.07(-3.50%)
Jan 19, 2016 2.042 2.119 1.961 1.968 143,596 -0.05(-2.69%)
Jan 15, 2016 2.057 2.023 2.023 2.023 95,779 -0.12(-5.41%)
Jan 14, 2016 2.165 2.165 1.980 2.138 233,529 -0.04(-1.77%)
Jan 13, 2016 2.242 2.265 2.142 2.177 126,950 -0.05(-2.24%)
Jan 12, 2016 2.263 2.304 2.220 2.227 111,924 -0.02(-0.70%)
Jan 11, 2016 2.312 2.330 2.196 2.242 166,705 -0.07(-3.10%)
Jan 08, 2016 2.350 2.430 2.312 2.314 76,244 -0.01(-0.56%)
Jan 07, 2016 2.516 2.570 2.327 2.327 234,560 -0.22(-8.48%)
Jan 06, 2016 2.566 2.620 2.543 2.543 162,354 -0.05(-1.93%)
Jan 05, 2016 2.597 2.597 2.585 2.593 25,271 -0.00(-0.15%)
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.