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

Herzfeld Caribbean (NQ: CUBA )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 2:45 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 (%)
Sep 30, 2015 2.749 2.823 2.734 2.737 82,762 +0.00(+0.14%)
Sep 29, 2015 2.815 2.829 2.716 2.733 318,062 -0.10(-3.58%)
Sep 28, 2015 2.952 2.979 2.819 2.835 290,784 -0.12(-4.22%)
Sep 25, 2015 2.932 2.968 2.847 2.960 340,207 +0.04(+1.20%)
Sep 24, 2015 2.929 3.061 2.874 2.925 231,404 -0.04(-1.19%)
Sep 23, 2015 2.983 3.026 2.929 2.960 133,112 -0.06(-1.94%)
Sep 22, 2015 3.010 3.026 2.929 3.018 135,002 -0.01(-0.19%)
Sep 21, 2015 3.026 3.034 3.010 3.024 127,680 +0.02(+0.58%)
Sep 18, 2015 3.116 3.120 2.993 3.007 126,717 -0.03(-0.94%)
Sep 17, 2015 3.007 3.065 3.007 3.035 60,432 +0.00(+0.04%)
Sep 16, 2015 2.999 3.069 2.999 3.034 51,681 +0.01(+0.39%)
Sep 15, 2015 3.077 3.081 2.999 3.022 73,373 -0.02(-0.77%)
Sep 14, 2015 3.034 3.082 3.022 3.046 58,701 +0.05(+1.83%)
Sep 11, 2015 2.971 3.026 2.971 2.991 60,243 -0.02(-0.52%)
Sep 10, 2015 3.112 3.175 2.995 3.007 126,791 -0.09(-2.78%)
Sep 09, 2015 3.249 3.249 3.092 3.092 49,089 -0.11(-3.30%)
Sep 08, 2015 3.151 3.233 3.112 3.198 80,590 +0.08(+2.50%)
Sep 04, 2015 3.221 3.120 3.120 3.120 41,488 -0.10(-3.15%)
Sep 03, 2015 3.256 3.256 3.182 3.221 79,197 +0.01(+0.24%)
Sep 02, 2015 3.096 3.214 3.065 3.214 102,249 +0.14(+4.44%)
Sep 01, 2015 3.135 3.137 3.026 3.077 155,196 -0.04(-1.38%)
Aug 31, 2015 3.124 3.206 3.120 3.120 116,109 -0.01(-0.37%)
Aug 28, 2015 3.186 3.194 3.128 3.132 101,142 -0.05(-1.47%)
Aug 27, 2015 3.147 3.272 3.147 3.178 110,969 +0.09(+2.93%)
Aug 26, 2015 3.104 3.163 3.077 3.088 71,829 -0.02(-0.65%)
Aug 25, 2015 3.190 3.190 3.007 3.108 259,752 +0.17(+5.85%)
Aug 24, 2015 2.643 3.030 2.643 2.936 432,287 -0.13(-4.33%)
Aug 21, 2015 3.241 3.471 3.053 3.069 386,854 -0.23(-6.98%)
Aug 20, 2015 3.354 3.417 3.284 3.299 174,350 -0.06(-1.74%)
Aug 19, 2015 3.491 3.584 3.358 3.358 543,702 -0.16(-4.66%)
Aug 18, 2015 3.670 3.690 3.502 3.522 181,894 -0.16(-4.25%)
Aug 17, 2015 3.655 3.682 3.516 3.678 172,055 -0.00(-0.11%)
Aug 14, 2015 3.545 3.709 3.518 3.682 421,272 +0.12(+3.29%)
Aug 13, 2015 3.600 3.768 3.467 3.565 393,761 -0.04(-0.98%)
Aug 12, 2015 3.542 3.600 3.420 3.600 235,407 +0.04(+1.21%)
Aug 11, 2015 3.709 3.721 3.557 3.557 157,093 -0.15(-4.10%)
Aug 10, 2015 3.760 3.770 3.686 3.709 64,845 +0.01(+0.21%)
Aug 07, 2015 3.768 3.807 3.678 3.702 106,556 -0.07(-1.76%)
Aug 06, 2015 3.780 3.803 3.768 3.768 39,885 -0.02(-0.62%)
Aug 05, 2015 3.807 3.846 3.787 3.791 61,062 -0.02(-0.51%)
Aug 04, 2015 3.830 3.866 3.791 3.811 105,975 -0.01(-0.31%)
Aug 03, 2015 3.897 3.952 3.768 3.823 472,026 -0.05(-1.31%)
Jul 31, 2015 3.854 3.920 3.847 3.873 157,854 +0.04(+1.02%)
Jul 30, 2015 3.885 3.924 3.834 3.834 163,153 -0.08(-2.00%)
Jul 29, 2015 3.912 3.916 3.827 3.912 233,801 +0.02(+0.50%)
Jul 28, 2015 3.881 3.979 3.866 3.893 133,142 +0.01(+0.20%)
Jul 27, 2015 3.948 3.948 3.873 3.885 168,024 -0.04(-0.90%)
Jul 24, 2015 3.979 3.979 3.912 3.920 50,782 -0.06(-1.47%)
Jul 23, 2015 4.061 4.061 3.870 3.979 168,907 +0.04(+0.99%)
Jul 22, 2015 4.034 4.045 3.932 3.940 124,596 -0.09(-2.23%)
Jul 21, 2015 4.100 4.127 4.002 4.030 185,167 -0.03(-0.67%)
Jul 20, 2015 4.057 4.100 3.966 4.057 288,446 +0.14(+3.59%)
Jul 17, 2015 3.948 3.983 3.909 3.916 94,607 -0.01(-0.20%)
Jul 16, 2015 3.881 3.971 3.866 3.924 136,439 +0.04(+1.01%)
Jul 15, 2015 3.893 3.924 3.870 3.885 27,182 -0.04(-1.00%)
Jul 14, 2015 3.889 3.932 3.858 3.924 124,174 +0.06(+1.52%)
Jul 13, 2015 3.916 3.916 3.850 3.866 135,545 -0.08(-1.98%)
Jul 10, 2015 3.998 3.998 3.909 3.944 132,702 -0.02(-0.49%)
Jul 09, 2015 3.819 4.100 3.819 3.963 304,857 +0.18(+4.75%)
Jul 08, 2015 3.885 3.885 3.651 3.784 298,560 -0.13(-3.29%)
Jul 07, 2015 3.877 3.944 3.877 3.912 170,718 -0.01(-0.30%)
Jul 06, 2015 3.940 3.940 3.866 3.924 153,318 -0.02(-0.40%)
Jul 02, 2015 4.092 3.940 3.940 3.940 298,360 -0.05(-1.37%)
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.