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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Aug 31, 2015 3.082 3.163 3.079 3.079 117,665 -0.01(-0.37%)
Aug 28, 2015 3.144 3.152 3.086 3.090 102,498 -0.05(-1.47%)
Aug 27, 2015 3.106 3.229 3.106 3.136 112,456 +0.09(+2.93%)
Aug 26, 2015 3.063 3.121 3.036 3.047 72,791 -0.02(-0.65%)
Aug 25, 2015 3.148 3.148 2.967 3.067 263,234 +0.17(+5.85%)
Aug 24, 2015 2.608 2.990 2.608 2.897 438,080 -0.13(-4.33%)
Aug 21, 2015 3.198 3.425 3.013 3.028 392,038 -0.23(-6.98%)
Aug 20, 2015 3.310 3.371 3.240 3.256 176,686 -0.06(-1.74%)
Aug 19, 2015 3.445 3.537 3.314 3.314 550,989 -0.16(-4.66%)
Aug 18, 2015 3.622 3.641 3.456 3.475 184,332 -0.15(-4.25%)
Aug 17, 2015 3.606 3.633 3.469 3.630 174,361 -0.00(-0.11%)
Aug 14, 2015 3.499 3.660 3.472 3.633 426,917 +0.12(+3.29%)
Aug 13, 2015 3.553 3.718 3.421 3.518 399,038 -0.03(-0.98%)
Aug 12, 2015 3.495 3.553 3.375 3.553 238,562 +0.04(+1.21%)
Aug 11, 2015 3.660 3.672 3.510 3.510 159,199 -0.15(-4.10%)
Aug 10, 2015 3.710 3.720 3.637 3.660 65,714 +0.01(+0.21%)
Aug 07, 2015 3.718 3.757 3.630 3.653 107,985 -0.07(-1.76%)
Aug 06, 2015 3.730 3.753 3.718 3.718 40,420 -0.02(-0.62%)
Aug 05, 2015 3.757 3.795 3.737 3.741 61,881 -0.02(-0.51%)
Aug 04, 2015 3.780 3.814 3.741 3.761 107,395 -0.01(-0.31%)
Aug 03, 2015 3.845 3.900 3.718 3.772 478,352 -0.05(-1.31%)
Jul 31, 2015 3.803 3.868 3.797 3.822 159,969 +0.04(+1.02%)
Jul 30, 2015 3.834 3.872 3.784 3.784 165,339 -0.08(-2.00%)
Jul 29, 2015 3.861 3.865 3.776 3.861 236,935 +0.02(+0.50%)
Jul 28, 2015 3.830 3.926 3.814 3.841 134,927 +0.01(+0.20%)
Jul 27, 2015 3.895 3.895 3.822 3.834 170,276 -0.03(-0.90%)
Jul 24, 2015 3.926 3.926 3.861 3.868 51,463 -0.06(-1.47%)
Jul 23, 2015 4.007 4.007 3.818 3.926 171,171 +0.04(+0.99%)
Jul 22, 2015 3.980 3.992 3.880 3.888 126,266 -0.09(-2.23%)
Jul 21, 2015 4.046 4.073 3.949 3.976 187,649 -0.03(-0.67%)
Jul 20, 2015 4.003 4.046 3.913 4.003 292,312 +0.14(+3.59%)
Jul 17, 2015 3.895 3.930 3.857 3.865 95,875 -0.01(-0.20%)
Jul 16, 2015 3.830 3.918 3.814 3.872 138,267 +0.04(+1.01%)
Jul 15, 2015 3.841 3.872 3.818 3.834 27,547 -0.04(-1.00%)
Jul 14, 2015 3.838 3.880 3.807 3.872 125,838 +0.06(+1.52%)
Jul 13, 2015 3.865 3.865 3.799 3.814 137,361 -0.08(-1.98%)
Jul 10, 2015 3.946 3.946 3.857 3.892 134,480 -0.02(-0.49%)
Jul 09, 2015 3.768 4.046 3.768 3.911 308,943 +0.18(+4.75%)
Jul 08, 2015 3.834 3.834 3.603 3.734 302,561 -0.13(-3.29%)
Jul 07, 2015 3.826 3.892 3.826 3.861 173,006 -0.01(-0.30%)
Jul 06, 2015 3.888 3.888 3.814 3.872 155,373 -0.02(-0.40%)
Jul 02, 2015 4.038 3.888 3.888 3.888 302,359 -0.05(-1.37%)
Jul 01, 2015 3.965 4.142 3.757 3.942 1,420,680 +0.30(+8.20%)
Jun 30, 2015 3.714 3.749 3.630 3.643 247,846 -0.10(-2.63%)
Jun 29, 2015 3.795 3.830 3.737 3.741 158,417 -0.05(-1.42%)
Jun 26, 2015 3.868 3.950 3.757 3.795 216,200 -0.07(-1.89%)
Jun 25, 2015 3.934 3.934 3.776 3.868 554,334 -0.07(-1.76%)
Jun 24, 2015 4.103 4.154 3.899 3.938 260,656 -0.14(-3.40%)
Jun 23, 2015 4.234 4.234 4.050 4.077 158,960 -0.13(-3.02%)
Jun 22, 2015 4.238 4.238 4.123 4.204 79,968 -0.01(-0.32%)
Jun 19, 2015 4.219 4.238 4.211 4.217 45,553 +0.01(+0.23%)
Jun 18, 2015 4.123 4.231 4.107 4.208 94,844 +0.08(+2.06%)
Jun 17, 2015 4.169 4.176 4.115 4.123 120,242 -0.05(-1.20%)
Jun 16, 2015 4.219 4.219 4.111 4.173 98,223 +0.06(+1.50%)
Jun 15, 2015 4.130 4.146 4.103 4.111 122,713 -0.05(-1.20%)
Jun 12, 2015 4.234 4.238 4.134 4.161 116,243 -0.06(-1.37%)
Jun 11, 2015 4.204 4.265 4.171 4.219 188,646 -0.05(-1.17%)
Jun 10, 2015 4.335 4.335 4.170 4.269 242,543 +0.03(+0.73%)
Jun 09, 2015 4.238 4.296 4.192 4.238 98,301 +0.01(+0.27%)
Jun 08, 2015 4.342 4.342 4.184 4.227 250,976 -0.08(-1.79%)
Jun 05, 2015 4.281 4.335 4.246 4.304 145,968 +0.01(+0.27%)
Jun 04, 2015 4.265 4.414 4.246 4.292 186,310 -0.02(-0.36%)
Jun 03, 2015 4.466 4.466 4.277 4.308 492,038 -0.12(-2.70%)
Jun 02, 2015 4.597 4.601 4.397 4.427 588,183 -0.12(-2.63%)
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.