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 (%)
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%)
Apr 01, 2016 2.697 2.739 2.674 2.708 93,513 +0.01(+0.29%)
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%)
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.