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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 2.462 2.477 2.443 2.477 133,318 +0.03(+1.26%)
Aug 30, 2016 2.462 2.483 2.447 2.447 18,438 -0.02(-0.63%)
Aug 29, 2016 2.466 2.489 2.462 2.462 31,358 -0.01(-0.47%)
Aug 26, 2016 2.493 2.493 2.462 2.474 47,291 -0.00(-0.16%)
Aug 25, 2016 2.466 2.493 2.462 2.477 24,872 +0.01(+0.31%)
Aug 24, 2016 2.481 2.497 2.470 2.470 83,586 +0.01(+0.31%)
Aug 23, 2016 2.443 2.481 2.439 2.462 64,723 +0.01(+0.31%)
Aug 22, 2016 2.446 2.454 2.427 2.454 56,613 -0.00(-0.13%)
Aug 19, 2016 2.474 2.474 2.450 2.458 25,314 -0.00(-0.18%)
Aug 18, 2016 2.466 2.477 2.458 2.462 39,936 +0.02(+0.79%)
Aug 17, 2016 2.456 2.459 2.431 2.443 43,176 -0.02(-0.94%)
Aug 16, 2016 2.454 2.477 2.447 2.466 25,647 +0.00(+0.00%)
Aug 15, 2016 2.447 2.497 2.443 2.466 72,805 +0.01(+0.31%)
Aug 12, 2016 2.454 2.497 2.447 2.458 81,155 +0.01(+0.47%)
Aug 11, 2016 2.397 2.447 2.397 2.446 74,817 +0.04(+1.59%)
Aug 10, 2016 2.420 2.420 2.397 2.408 36,518 -0.01(-0.48%)
Aug 09, 2016 2.412 2.436 2.412 2.420 32,489 -0.00(-0.16%)
Aug 08, 2016 2.435 2.443 2.400 2.423 45,999 +0.00(+0.16%)
Aug 05, 2016 2.381 2.420 2.354 2.420 103,498 +0.07(+2.78%)
Aug 04, 2016 2.312 2.375 2.312 2.354 80,726 +0.05(+2.17%)
Aug 03, 2016 2.354 2.354 2.304 2.304 111,801 -0.07(-2.76%)
Aug 02, 2016 2.385 2.395 2.362 2.370 77,640 -0.02(-0.64%)
Aug 01, 2016 2.385 2.393 2.385 2.385 26,130 -0.00(-0.16%)
Jul 29, 2016 2.385 2.403 2.385 2.389 34,067 -0.01(-0.32%)
Jul 28, 2016 2.403 2.412 2.385 2.397 48,263 -0.01(-0.32%)
Jul 27, 2016 2.412 2.414 2.397 2.404 34,984 +0.01(+0.32%)
Jul 26, 2016 2.389 2.412 2.389 2.397 36,502 +0.01(+0.48%)
Jul 25, 2016 2.393 2.401 2.385 2.385 54,634 -0.00(-0.16%)
Jul 22, 2016 2.385 2.397 2.385 2.389 20,393 +0.00(+0.16%)
Jul 21, 2016 2.385 2.397 2.385 2.385 17,936 -0.01(-0.48%)
Jul 20, 2016 2.370 2.408 2.370 2.397 166,904 +0.00(+0.16%)
Jul 19, 2016 2.385 2.400 2.366 2.393 28,961 -0.00(-0.16%)
Jul 18, 2016 2.385 2.425 2.374 2.397 160,415 +0.00(+0.16%)
Jul 15, 2016 2.400 2.400 2.385 2.393 16,538 +0.01(+0.32%)
Jul 14, 2016 2.398 2.448 2.385 2.385 50,935 +0.01(+0.49%)
Jul 13, 2016 2.393 2.462 2.354 2.373 74,355 -0.02(-0.80%)
Jul 12, 2016 2.389 2.424 2.347 2.393 169,088 +0.03(+1.30%)
Jul 11, 2016 2.362 2.404 2.354 2.362 112,391 +0.00(+0.16%)
Jul 08, 2016 2.385 2.389 2.339 2.358 64,874 -0.03(-1.29%)
Jul 07, 2016 2.335 2.450 2.335 2.389 61,115 +0.04(+1.64%)
Jul 05, 2016 2.347 2.381 2.323 2.350 50,272 -0.00(-0.16%)
Jul 01, 2016 2.323 2.354 2.354 2.354 74,087 +0.00(+0.16%)
Jun 30, 2016 2.362 2.385 2.320 2.350 58,068 -0.03(-1.13%)
Jun 29, 2016 2.339 2.400 2.309 2.377 147,501 +0.07(+3.17%)
Jun 28, 2016 2.285 2.343 2.262 2.304 136,510 +0.06(+2.74%)
Jun 27, 2016 2.254 2.285 2.231 2.243 49,154 +0.01(+0.34%)
Jun 24, 2016 2.281 2.341 2.235 2.235 124,994 -0.15(-6.14%)
Jun 23, 2016 2.369 2.403 2.354 2.381 48,216 +0.03(+1.48%)
Jun 22, 2016 2.385 2.389 2.323 2.347 178,277 -0.04(-1.61%)
Jun 21, 2016 2.400 2.412 2.366 2.385 18,176 +0.03(+1.14%)
Jun 20, 2016 2.373 2.404 2.354 2.358 56,844 +0.00(+0.00%)
Jun 17, 2016 2.362 2.402 2.350 2.358 86,793 -0.02(-0.97%)
Jun 16, 2016 2.385 2.400 2.381 2.381 27,674 -0.02(-0.96%)
Jun 15, 2016 2.420 2.435 2.404 2.404 24,693 -0.00(-0.16%)
Jun 14, 2016 2.435 2.464 2.385 2.408 104,192 -0.05(-2.03%)
Jun 13, 2016 2.462 2.558 2.435 2.458 277,632 -0.00(-0.16%)
Jun 10, 2016 2.423 2.481 2.423 2.462 115,110 -0.00(-0.16%)
Jun 09, 2016 2.435 2.487 2.435 2.466 52,037 +0.02(+0.63%)
Jun 08, 2016 2.494 2.494 2.439 2.450 74,994 -0.00(-0.16%)
Jun 07, 2016 2.439 2.493 2.439 2.454 15,017 +0.00(+0.16%)
Jun 06, 2016 2.423 2.474 2.423 2.450 100,361 +0.01(+0.47%)
Jun 03, 2016 2.427 2.470 2.427 2.439 41,813 -0.02(-0.63%)
Jun 02, 2016 2.404 2.500 2.404 2.454 72,644 +0.03(+1.11%)
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.