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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 31, 2015 2.655 2.646 2.646 2.646 100,545 -0.01(-0.47%)
Dec 30, 2015 2.679 2.715 2.659 2.659 74,431 -0.04(-1.63%)
Dec 29, 2015 2.719 2.765 2.667 2.703 56,895 +0.03(+1.20%)
Dec 28, 2015 2.725 2.725 2.671 2.671 36,087 -0.05(-1.87%)
Dec 24, 2015 2.733 2.722 2.722 2.722 38,159 +0.01(+0.23%)
Dec 23, 2015 2.753 2.761 2.694 2.715 83,725 -0.01(-0.52%)
Dec 22, 2015 2.632 2.733 2.580 2.729 96,545 +0.11(+4.17%)
Dec 21, 2015 2.651 2.714 2.616 2.620 98,277 -0.03(-1.03%)
Dec 18, 2015 2.722 2.722 2.640 2.647 73,266 -0.06(-2.31%)
Dec 17, 2015 2.636 2.733 2.636 2.710 162,856 +0.09(+3.43%)
Dec 16, 2015 2.558 2.628 2.530 2.620 105,153 +0.10(+4.03%)
Dec 15, 2015 2.511 2.535 2.448 2.519 155,618 -0.00(-0.16%)
Dec 14, 2015 2.546 2.569 2.519 2.522 72,208 -0.02(-0.92%)
Dec 11, 2015 2.550 2.612 2.519 2.546 123,277 -0.05(-1.95%)
Dec 10, 2015 2.601 2.628 2.593 2.597 91,961 -0.00(-0.15%)
Dec 09, 2015 2.640 2.745 2.597 2.601 335,065 -0.05(-2.06%)
Dec 08, 2015 2.604 2.727 2.597 2.655 82,278 +0.01(+0.44%)
Dec 07, 2015 2.694 2.694 2.643 2.643 73,957 -0.08(-3.01%)
Dec 04, 2015 2.725 2.729 2.702 2.725 42,136 +0.01(+0.43%)
Dec 03, 2015 2.722 2.722 2.702 2.714 47,484 +0.00(+0.00%)
Dec 02, 2015 2.718 2.740 2.710 2.714 54,058 -0.00(-0.14%)
Dec 01, 2015 2.772 2.772 2.698 2.718 62,381 -0.03(-1.00%)
Nov 30, 2015 2.745 2.772 2.706 2.745 60,783 +0.01(+0.21%)
Nov 27, 2015 2.757 2.780 2.733 2.739 12,938 -0.02(-0.78%)
Nov 25, 2015 2.690 2.761 2.761 2.761 196,687 +0.05(+1.87%)
Nov 24, 2015 2.683 2.749 2.667 2.710 41,862 +0.02(+0.87%)
Nov 23, 2015 2.671 2.697 2.667 2.686 76,006 +0.03(+1.03%)
Nov 20, 2015 2.604 2.671 2.604 2.659 101,263 +0.06(+2.41%)
Nov 19, 2015 2.616 2.667 2.577 2.597 53,566 -0.04(-1.48%)
Nov 18, 2015 2.636 2.667 2.636 2.636 34,840 +0.00(+0.00%)
Nov 17, 2015 2.690 2.690 2.616 2.636 40,694 -0.04(-1.60%)
Nov 16, 2015 2.608 2.718 2.596 2.679 74,451 +0.08(+3.00%)
Nov 13, 2015 2.733 2.741 2.593 2.601 225,173 -0.14(-5.13%)
Nov 12, 2015 2.745 2.792 2.741 2.741 21,569 -0.00(-0.14%)
Nov 11, 2015 2.745 2.800 2.741 2.745 84,334 -0.01(-0.42%)
Nov 10, 2015 2.772 2.839 2.741 2.757 99,265 -0.03(-1.12%)
Nov 09, 2015 2.792 2.811 2.776 2.788 66,407 -0.01(-0.28%)
Nov 06, 2015 2.804 2.823 2.788 2.796 19,901 -0.00(-0.14%)
Nov 05, 2015 2.835 2.870 2.792 2.800 47,023 -0.03(-0.97%)
Nov 04, 2015 2.847 2.847 2.809 2.827 49,412 -0.04(-1.23%)
Nov 03, 2015 2.792 2.910 2.785 2.862 81,548 +0.08(+2.95%)
Nov 02, 2015 2.784 2.811 2.780 2.780 35,956 -0.02(-0.84%)
Oct 30, 2015 2.807 2.819 2.792 2.804 52,693 -0.00(-0.14%)
Oct 29, 2015 2.807 2.854 2.807 2.807 41,440 -0.01(-0.28%)
Oct 28, 2015 2.811 2.815 2.800 2.815 68,351 +0.02(+0.70%)
Oct 27, 2015 2.847 2.862 2.796 2.796 81,018 -0.04(-1.51%)
Oct 26, 2015 2.858 2.901 2.804 2.839 57,213 -0.04(-1.49%)
Oct 23, 2015 2.889 2.909 2.876 2.882 35,365 +0.01(+0.27%)
Oct 22, 2015 2.839 2.909 2.811 2.874 266,075 +0.04(+1.52%)
Oct 21, 2015 2.835 2.841 2.823 2.831 24,158 +0.02(+0.69%)
Oct 20, 2015 2.792 2.831 2.780 2.811 73,035 +0.03(+1.12%)
Oct 19, 2015 2.827 2.870 2.776 2.780 193,675 -0.08(-2.86%)
Oct 16, 2015 2.853 2.905 2.850 2.862 56,460 +0.00(+0.00%)
Oct 15, 2015 2.850 2.882 2.832 2.862 45,256 +0.00(+0.14%)
Oct 14, 2015 2.909 2.909 2.858 2.858 19,356 -0.07(-2.40%)
Oct 13, 2015 2.909 2.929 2.870 2.929 64,909 +0.04(+1.21%)
Oct 12, 2015 2.964 2.964 2.893 2.893 23,233 -0.02(-0.67%)
Oct 09, 2015 2.882 2.929 2.858 2.913 45,642 +0.04(+1.36%)
Oct 08, 2015 2.815 2.886 2.809 2.874 53,968 +0.07(+2.51%)
Oct 07, 2015 2.768 2.819 2.768 2.804 72,100 +0.04(+1.56%)
Oct 06, 2015 2.780 2.827 2.751 2.761 64,632 -0.02(-0.56%)
Oct 05, 2015 2.788 2.807 2.772 2.776 122,145 +0.02(+0.57%)
Oct 02, 2015 2.718 2.823 2.714 2.761 127,944 -0.01(-0.42%)
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.