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

Herzfeld Caribbean (NQ: CUBA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
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%)
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.