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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 21, 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 (%)
Dec 30, 2016 2.747 2.747 2.747 0 -0.02(-0.59%)
Dec 29, 2016 2.767 2.784 2.759 2.763 67,769 +0.01(+0.30%)
Dec 28, 2016 2.784 2.788 2.751 2.755 79,883 -0.01(-0.44%)
Dec 27, 2016 2.751 2.788 2.751 2.767 23,736 +0.00(+0.15%)
Dec 23, 2016 2.763 2.763 2.763 0 -0.01(-0.29%)
Dec 22, 2016 2.784 2.812 2.772 2.772 123,165 -0.01(-0.44%)
Dec 21, 2016 2.767 2.821 2.767 2.784 46,905 +0.03(+1.04%)
Dec 20, 2016 2.731 2.763 2.731 2.755 71,299 +0.01(+0.45%)
Dec 19, 2016 2.755 2.765 2.722 2.743 100,246 -0.02(-0.74%)
Dec 16, 2016 2.780 2.780 2.749 2.763 113,432 -0.01(-0.29%)
Dec 15, 2016 2.727 2.772 2.727 2.772 242,016 +0.03(+1.19%)
Dec 14, 2016 2.759 2.763 2.702 2.739 191,295 -0.04(-1.61%)
Dec 13, 2016 2.763 2.807 2.763 2.784 189,135 +0.02(+0.89%)
Dec 12, 2016 2.776 2.787 2.755 2.759 75,678 +0.00(+0.15%)
Dec 09, 2016 2.747 2.784 2.739 2.755 205,155 +0.02(+0.75%)
Dec 08, 2016 2.702 2.788 2.702 2.735 176,196 +0.02(+0.60%)
Dec 07, 2016 2.718 2.772 2.695 2.718 170,281 +0.02(+0.91%)
Dec 06, 2016 2.698 2.698 2.657 2.694 65,032 +0.01(+0.46%)
Dec 05, 2016 2.698 2.698 2.661 2.682 186,290 +0.04(+1.47%)
Dec 02, 2016 2.687 2.695 2.615 2.643 166,938 -0.06(-2.37%)
Dec 01, 2016 2.683 2.759 2.663 2.707 440,039 +0.02(+0.90%)
Nov 30, 2016 2.691 2.695 2.627 2.683 358,513 -0.01(-0.30%)
Nov 29, 2016 2.843 2.847 2.611 2.691 764,247 -0.10(-3.72%)
Nov 28, 2016 2.963 2.991 2.743 2.795 5,354,437 +0.24(+9.40%)
Nov 25, 2016 2.542 2.555 2.523 2.555 23,774 +0.02(+0.79%)
Nov 23, 2016 2.535 2.535 2.535 0 +0.02(+0.80%)
Nov 22, 2016 2.511 2.515 2.490 2.515 43,533 +0.02(+0.96%)
Nov 21, 2016 2.463 2.503 2.463 2.491 28,794 +0.02(+0.97%)
Nov 18, 2016 2.495 2.503 2.467 2.467 28,924 -0.04(-1.60%)
Nov 17, 2016 2.493 2.507 2.487 2.507 34,156 +0.00(+0.16%)
Nov 16, 2016 2.519 2.539 2.495 2.503 47,045 -0.02(-0.63%)
Nov 15, 2016 2.479 2.549 2.479 2.519 159,828 +0.04(+1.45%)
Nov 14, 2016 2.435 2.491 2.435 2.483 85,759 +0.04(+1.47%)
Nov 11, 2016 2.451 2.466 2.423 2.447 81,985 -0.02(-0.81%)
Nov 10, 2016 2.499 2.499 2.443 2.467 64,756 -0.03(-1.12%)
Nov 09, 2016 2.483 2.496 2.422 2.495 143,875 +0.00(+0.00%)
Nov 08, 2016 2.487 2.515 2.451 2.495 57,803 +0.00(+0.16%)
Nov 07, 2016 2.459 2.495 2.455 2.491 88,693 +0.04(+1.72%)
Nov 04, 2016 2.455 2.463 2.447 2.449 46,900 -0.01(-0.57%)
Nov 03, 2016 2.479 2.483 2.447 2.463 32,655 -0.02(-0.92%)
Nov 02, 2016 2.483 2.490 2.483 2.486 46,750 -0.01(-0.21%)
Nov 01, 2016 2.503 2.506 2.491 2.491 133,079 +0.00(+0.16%)
Oct 31, 2016 2.490 2.503 2.483 2.487 310,167 -0.02(-0.96%)
Oct 28, 2016 2.522 2.522 2.499 2.511 130,374 +0.01(+0.31%)
Oct 27, 2016 2.507 2.523 2.487 2.503 27,208 -0.01(-0.32%)
Oct 26, 2016 2.523 2.523 2.503 2.511 29,800 -0.02(-0.94%)
Oct 25, 2016 2.543 2.543 2.515 2.535 67,798 +0.00(+0.16%)
Oct 24, 2016 2.521 2.535 2.519 2.531 49,804 +0.01(+0.32%)
Oct 21, 2016 2.519 2.523 2.509 2.523 50,174 +0.01(+0.32%)
Oct 20, 2016 2.515 2.519 2.515 2.515 19,786 +0.01(+0.48%)
Oct 19, 2016 2.523 2.523 2.503 2.503 28,891 -0.01(-0.59%)
Oct 18, 2016 2.515 2.539 2.507 2.518 51,218 +0.03(+1.24%)
Oct 17, 2016 2.507 2.507 2.483 2.487 20,380 -0.01(-0.32%)
Oct 14, 2016 2.503 2.543 2.443 2.495 77,120 +0.01(+0.48%)
Oct 13, 2016 2.483 2.495 2.479 2.483 51,298 -0.01(-0.40%)
Oct 12, 2016 2.495 2.499 2.487 2.493 34,975 -0.01(-0.40%)
Oct 11, 2016 2.491 2.511 2.490 2.503 5,194 -0.02(-0.71%)
Oct 10, 2016 2.503 2.523 2.503 2.521 39,862 +0.01(+0.48%)
Oct 07, 2016 2.483 2.515 2.479 2.509 55,411 +0.01(+0.46%)
Oct 06, 2016 2.507 2.507 2.491 2.497 57,409 -0.01(-0.37%)
Oct 05, 2016 2.483 2.515 2.483 2.507 52,729 +0.00(+0.16%)
Oct 04, 2016 2.519 2.519 2.483 2.503 49,527 -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.