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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 9:41 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 (%)
Jun 30, 2016 2.455 2.479 2.411 2.443 55,870 -0.03(-1.13%)
Jun 29, 2016 2.431 2.495 2.400 2.471 141,916 +0.08(+3.17%)
Jun 28, 2016 2.375 2.435 2.351 2.395 131,341 +0.06(+2.74%)
Jun 27, 2016 2.343 2.375 2.319 2.331 47,293 +0.01(+0.34%)
Jun 24, 2016 2.371 2.433 2.323 2.323 120,261 -0.15(-6.14%)
Jun 23, 2016 2.462 2.498 2.447 2.475 46,390 +0.04(+1.48%)
Jun 22, 2016 2.479 2.483 2.415 2.439 171,527 -0.04(-1.61%)
Jun 21, 2016 2.495 2.507 2.459 2.479 17,487 +0.03(+1.14%)
Jun 20, 2016 2.467 2.499 2.447 2.451 54,692 +0.00(+0.00%)
Jun 17, 2016 2.455 2.497 2.443 2.451 83,507 -0.02(-0.97%)
Jun 16, 2016 2.479 2.495 2.475 2.475 26,626 -0.02(-0.96%)
Jun 15, 2016 2.515 2.531 2.499 2.499 23,758 -0.00(-0.16%)
Jun 14, 2016 2.531 2.561 2.479 2.503 100,247 -0.05(-2.03%)
Jun 13, 2016 2.559 2.659 2.531 2.555 267,120 -0.00(-0.16%)
Jun 10, 2016 2.519 2.579 2.519 2.559 110,752 -0.00(-0.16%)
Jun 09, 2016 2.531 2.585 2.531 2.563 50,067 +0.02(+0.63%)
Jun 08, 2016 2.592 2.592 2.535 2.547 72,154 -0.00(-0.16%)
Jun 07, 2016 2.535 2.591 2.535 2.551 14,449 +0.00(+0.16%)
Jun 06, 2016 2.519 2.571 2.519 2.547 96,560 +0.01(+0.47%)
Jun 03, 2016 2.523 2.567 2.523 2.535 40,230 -0.02(-0.63%)
Jun 02, 2016 2.499 2.599 2.499 2.551 69,893 +0.03(+1.11%)
Jun 01, 2016 2.531 2.563 2.523 2.523 66,457 -0.07(-2.77%)
May 31, 2016 2.587 2.599 2.523 2.595 83,037 +0.02(+0.62%)
May 27, 2016 2.611 2.579 2.579 2.579 28,012 -0.02(-0.62%)
May 26, 2016 2.559 2.615 2.559 2.595 53,911 +0.04(+1.41%)
May 25, 2016 2.583 2.623 2.543 2.559 146,415 +0.00(+0.18%)
May 24, 2016 2.499 2.615 2.499 2.554 297,263 +0.04(+1.73%)
May 23, 2016 2.579 2.603 2.510 2.511 136,626 -0.06(-2.48%)
May 20, 2016 2.559 2.619 2.555 2.575 234,135 +0.01(+0.47%)
May 19, 2016 2.583 2.687 2.475 2.563 393,797 -0.02(-0.93%)
May 18, 2016 2.559 2.651 2.559 2.587 166,354 +0.01(+0.47%)
May 17, 2016 2.575 2.627 2.555 2.575 268,848 -0.01(-0.31%)
May 16, 2016 2.571 2.651 2.567 2.583 125,676 +0.01(+0.47%)
May 13, 2016 2.551 2.627 2.523 2.571 231,021 -0.00(-0.16%)
May 12, 2016 2.559 2.627 2.543 2.575 75,473 +0.04(+1.42%)
May 11, 2016 2.531 2.603 2.531 2.539 32,974 -0.02(-0.78%)
May 10, 2016 2.555 2.627 2.531 2.559 78,918 +0.04(+1.59%)
May 09, 2016 2.651 2.651 2.519 2.519 196,333 -0.11(-4.25%)
May 06, 2016 2.627 2.703 2.619 2.631 119,268 +0.01(+0.46%)
May 05, 2016 2.655 2.739 2.623 2.619 248,249 -0.02(-0.91%)
May 04, 2016 2.707 2.763 2.643 2.643 151,285 -0.06(-2.07%)
May 03, 2016 2.731 2.731 2.679 2.699 140,785 -0.05(-1.75%)
May 02, 2016 2.715 2.755 2.715 2.747 153,939 +0.03(+1.03%)
Apr 29, 2016 2.719 2.727 2.703 2.719 97,596 -0.04(-1.45%)
Apr 28, 2016 2.731 2.763 2.731 2.759 27,367 +0.00(+0.00%)
Apr 27, 2016 2.747 2.771 2.739 2.759 65,451 +0.02(+0.58%)
Apr 26, 2016 2.739 2.779 2.721 2.743 84,658 -0.00(-0.15%)
Apr 25, 2016 2.747 2.767 2.719 2.747 124,813 -0.01(-0.43%)
Apr 22, 2016 2.747 2.795 2.731 2.759 139,087 +0.04(+1.32%)
Apr 21, 2016 2.747 2.783 2.719 2.723 72,425 -0.04(-1.59%)
Apr 20, 2016 2.759 2.799 2.727 2.767 219,381 +0.05(+1.76%)
Apr 19, 2016 2.687 2.743 2.671 2.719 82,474 +0.02(+0.59%)
Apr 18, 2016 2.703 2.735 2.663 2.703 411,157 +0.01(+0.45%)
Apr 15, 2016 2.719 2.742 2.655 2.691 156,130 -0.04(-1.46%)
Apr 14, 2016 2.731 2.781 2.711 2.731 85,893 +0.03(+1.04%)
Apr 13, 2016 2.683 2.791 2.679 2.703 330,788 +0.00(+0.00%)
Apr 12, 2016 2.691 2.770 2.647 2.703 335,431 -0.00(-0.15%)
Apr 11, 2016 2.723 2.795 2.707 2.707 318,663 -0.01(-0.30%)
Apr 08, 2016 2.759 2.863 2.707 2.715 294,585 -0.04(-1.45%)
Apr 07, 2016 2.723 2.831 2.707 2.755 283,240 -0.00(-0.15%)
Apr 06, 2016 2.839 2.839 2.731 2.759 181,461 -0.06(-2.26%)
Apr 05, 2016 2.823 2.839 2.799 2.823 39,137 +0.00(+0.14%)
Apr 04, 2016 2.839 2.839 2.783 2.819 188,034 +0.01(+0.28%)
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.