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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 3.005 3.084 3.002 3.002 120,678 -0.01(-0.37%)
Aug 28, 2015 3.066 3.073 3.009 3.013 105,123 -0.05(-1.47%)
Aug 27, 2015 3.028 3.148 3.028 3.058 115,336 +0.09(+2.93%)
Aug 26, 2015 2.987 3.043 2.960 2.971 74,656 -0.02(-0.65%)
Aug 25, 2015 3.069 3.069 2.893 2.990 269,975 +0.17(+5.85%)
Aug 24, 2015 2.543 2.915 2.543 2.825 449,299 -0.13(-4.33%)
Aug 21, 2015 3.118 3.340 2.938 2.953 402,078 -0.22(-6.98%)
Aug 20, 2015 3.227 3.287 3.159 3.175 181,211 -0.06(-1.74%)
Aug 19, 2015 3.359 3.449 3.231 3.231 565,099 -0.16(-4.66%)
Aug 18, 2015 3.531 3.550 3.370 3.389 189,053 -0.15(-4.25%)
Aug 17, 2015 3.516 3.543 3.383 3.539 178,826 -0.00(-0.11%)
Aug 14, 2015 3.411 3.569 3.385 3.543 437,850 +0.11(+3.29%)
Aug 13, 2015 3.464 3.625 3.336 3.430 409,257 -0.03(-0.98%)
Aug 12, 2015 3.407 3.464 3.291 3.464 244,671 +0.04(+1.21%)
Aug 11, 2015 3.569 3.580 3.423 3.423 163,276 -0.15(-4.10%)
Aug 10, 2015 3.618 3.628 3.546 3.569 67,397 +0.01(+0.21%)
Aug 07, 2015 3.625 3.663 3.539 3.561 110,750 -0.06(-1.76%)
Aug 06, 2015 3.637 3.659 3.625 3.625 41,455 -0.02(-0.62%)
Aug 05, 2015 3.663 3.700 3.643 3.648 63,465 -0.02(-0.51%)
Aug 04, 2015 3.685 3.719 3.648 3.667 110,146 -0.01(-0.31%)
Aug 03, 2015 3.749 3.803 3.625 3.678 490,602 -0.05(-1.31%)
Jul 31, 2015 3.708 3.772 3.702 3.727 164,066 +0.04(+1.02%)
Jul 30, 2015 3.738 3.776 3.689 3.689 169,573 -0.08(-2.00%)
Jul 29, 2015 3.764 3.768 3.682 3.764 243,002 +0.02(+0.50%)
Jul 28, 2015 3.734 3.828 3.719 3.746 138,382 +0.01(+0.20%)
Jul 27, 2015 3.798 3.798 3.727 3.738 174,636 -0.03(-0.90%)
Jul 24, 2015 3.828 3.828 3.764 3.772 52,781 -0.06(-1.47%)
Jul 23, 2015 3.907 3.907 3.723 3.828 175,554 +0.04(+0.99%)
Jul 22, 2015 3.881 3.892 3.783 3.791 129,500 -0.09(-2.23%)
Jul 21, 2015 3.945 3.971 3.851 3.877 192,454 -0.03(-0.67%)
Jul 20, 2015 3.903 3.945 3.815 3.903 299,798 +0.14(+3.59%)
Jul 17, 2015 3.798 3.832 3.761 3.768 98,330 -0.01(-0.20%)
Jul 16, 2015 3.734 3.821 3.719 3.776 141,808 +0.04(+1.01%)
Jul 15, 2015 3.746 3.776 3.723 3.738 28,252 -0.04(-1.00%)
Jul 14, 2015 3.742 3.783 3.712 3.776 129,060 +0.06(+1.52%)
Jul 13, 2015 3.768 3.768 3.704 3.719 140,879 -0.08(-1.98%)
Jul 10, 2015 3.847 3.847 3.761 3.794 137,924 -0.02(-0.49%)
Jul 09, 2015 3.674 3.945 3.674 3.813 316,855 +0.17(+4.75%)
Jul 08, 2015 3.738 3.738 3.513 3.640 310,309 -0.12(-3.29%)
Jul 07, 2015 3.731 3.794 3.731 3.764 177,436 -0.01(-0.30%)
Jul 06, 2015 3.791 3.791 3.719 3.776 159,352 -0.02(-0.40%)
Jul 02, 2015 3.937 3.791 3.791 3.791 310,101 -0.05(-1.37%)
Jul 01, 2015 3.866 4.039 3.663 3.843 1,457,061 +0.29(+8.20%)
Jun 30, 2015 3.622 3.655 3.539 3.552 254,193 -0.10(-2.63%)
Jun 29, 2015 3.700 3.734 3.644 3.648 162,474 -0.05(-1.42%)
Jun 26, 2015 3.772 3.851 3.663 3.700 221,737 -0.07(-1.89%)
Jun 25, 2015 3.836 3.836 3.682 3.772 568,530 -0.07(-1.76%)
Jun 24, 2015 4.001 4.050 3.802 3.839 267,331 -0.14(-3.40%)
Jun 23, 2015 4.129 4.129 3.948 3.975 163,031 -0.12(-3.02%)
Jun 22, 2015 4.133 4.133 4.020 4.099 82,015 -0.01(-0.32%)
Jun 19, 2015 4.114 4.133 4.106 4.112 46,720 +0.01(+0.23%)
Jun 18, 2015 4.020 4.125 4.005 4.102 97,273 +0.08(+2.06%)
Jun 17, 2015 4.065 4.072 4.012 4.020 123,322 -0.05(-1.20%)
Jun 16, 2015 4.114 4.114 4.009 4.069 100,739 +0.06(+1.50%)
Jun 15, 2015 4.027 4.042 4.001 4.009 125,856 -0.05(-1.20%)
Jun 12, 2015 4.129 4.133 4.031 4.057 119,220 -0.06(-1.37%)
Jun 11, 2015 4.099 4.159 4.067 4.114 193,477 -0.05(-1.17%)
Jun 10, 2015 4.226 4.226 4.066 4.163 248,755 +0.03(+0.73%)
Jun 09, 2015 4.133 4.189 4.087 4.133 100,819 +0.01(+0.27%)
Jun 08, 2015 4.234 4.234 4.080 4.121 257,403 -0.08(-1.79%)
Jun 05, 2015 4.174 4.226 4.140 4.196 149,706 +0.01(+0.27%)
Jun 04, 2015 4.159 4.304 4.140 4.185 191,081 -0.02(-0.36%)
Jun 03, 2015 4.354 4.354 4.170 4.200 504,638 -0.12(-2.70%)
Jun 02, 2015 4.482 4.486 4.288 4.317 603,245 -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.