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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2016 2.589 2.593 2.527 2.581 372,622 -0.01(-0.30%)
Nov 29, 2016 2.735 2.739 2.512 2.589 794,323 -0.10(-3.72%)
Nov 28, 2016 2.851 2.878 2.639 2.689 5,565,155 +0.23(+9.40%)
Nov 25, 2016 2.446 2.458 2.427 2.458 24,710 +0.02(+0.79%)
Nov 23, 2016 2.439 2.439 2.439 0 +0.02(+0.80%)
Nov 22, 2016 2.416 2.419 2.395 2.419 45,247 +0.02(+0.96%)
Nov 21, 2016 2.369 2.408 2.369 2.396 29,927 +0.02(+0.97%)
Nov 18, 2016 2.400 2.409 2.373 2.373 30,062 -0.04(-1.60%)
Nov 17, 2016 2.399 2.412 2.392 2.412 35,500 +0.00(+0.16%)
Nov 16, 2016 2.423 2.443 2.400 2.408 48,896 -0.02(-0.63%)
Nov 15, 2016 2.385 2.453 2.385 2.423 166,118 +0.03(+1.45%)
Nov 14, 2016 2.342 2.396 2.342 2.389 89,134 +0.03(+1.47%)
Nov 11, 2016 2.358 2.373 2.331 2.354 85,212 -0.02(-0.81%)
Nov 10, 2016 2.404 2.404 2.350 2.373 67,304 -0.03(-1.12%)
Nov 09, 2016 2.389 2.401 2.330 2.400 149,537 +0.00(+0.00%)
Nov 08, 2016 2.392 2.419 2.358 2.400 60,078 +0.00(+0.16%)
Nov 07, 2016 2.365 2.400 2.362 2.396 92,184 +0.04(+1.72%)
Nov 04, 2016 2.362 2.369 2.354 2.356 48,746 -0.01(-0.57%)
Nov 03, 2016 2.385 2.389 2.354 2.369 33,940 -0.02(-0.92%)
Nov 02, 2016 2.389 2.396 2.389 2.391 48,590 -0.00(-0.21%)
Nov 01, 2016 2.408 2.412 2.396 2.396 138,316 +0.00(+0.16%)
Oct 31, 2016 2.396 2.408 2.389 2.392 322,373 -0.02(-0.96%)
Oct 28, 2016 2.427 2.427 2.404 2.416 135,505 +0.01(+0.31%)
Oct 27, 2016 2.412 2.427 2.392 2.408 28,279 -0.01(-0.32%)
Oct 26, 2016 2.427 2.427 2.408 2.416 30,973 -0.02(-0.94%)
Oct 25, 2016 2.446 2.446 2.419 2.439 70,466 +0.00(+0.16%)
Oct 24, 2016 2.425 2.439 2.423 2.435 51,764 +0.01(+0.32%)
Oct 21, 2016 2.423 2.427 2.414 2.427 52,149 +0.01(+0.32%)
Oct 20, 2016 2.419 2.423 2.419 2.419 20,565 +0.01(+0.48%)
Oct 19, 2016 2.427 2.427 2.408 2.408 30,028 -0.01(-0.59%)
Oct 18, 2016 2.419 2.442 2.412 2.422 53,233 +0.03(+1.24%)
Oct 17, 2016 2.412 2.412 2.389 2.392 21,183 -0.01(-0.32%)
Oct 14, 2016 2.408 2.446 2.350 2.400 80,155 +0.01(+0.48%)
Oct 13, 2016 2.389 2.400 2.385 2.389 53,317 -0.01(-0.40%)
Oct 12, 2016 2.400 2.405 2.392 2.398 36,351 -0.01(-0.40%)
Oct 11, 2016 2.396 2.416 2.396 2.408 5,398 -0.02(-0.71%)
Oct 10, 2016 2.408 2.427 2.408 2.425 41,431 +0.01(+0.48%)
Oct 07, 2016 2.389 2.419 2.385 2.414 57,592 +0.01(+0.46%)
Oct 06, 2016 2.412 2.412 2.396 2.403 59,668 -0.01(-0.37%)
Oct 05, 2016 2.389 2.420 2.389 2.412 54,804 +0.00(+0.16%)
Oct 04, 2016 2.423 2.423 2.389 2.408 51,476 -0.03(-1.11%)
Oct 03, 2016 2.427 2.435 2.404 2.435 14,122 +0.02(+0.80%)
Sep 30, 2016 2.400 2.425 2.392 2.416 89,230 +0.02(+0.64%)
Sep 29, 2016 2.423 2.423 2.394 2.400 98,252 -0.01(-0.48%)
Sep 28, 2016 2.410 2.418 2.394 2.412 46,921 +0.01(+0.48%)
Sep 27, 2016 2.389 2.415 2.382 2.400 32,318 +0.00(+0.00%)
Sep 26, 2016 2.437 2.437 2.400 2.400 32,429 -0.03(-1.11%)
Sep 23, 2016 2.416 2.443 2.416 2.427 31,474 +0.01(+0.32%)
Sep 22, 2016 2.412 2.427 2.412 2.419 62,785 +0.02(+0.69%)
Sep 21, 2016 2.400 2.419 2.389 2.403 11,999 -0.01(-0.37%)
Sep 20, 2016 2.427 2.427 2.400 2.412 18,283 -0.01(-0.48%)
Sep 19, 2016 2.396 2.439 2.396 2.423 44,022 +0.02(+0.71%)
Sep 16, 2016 2.408 2.427 2.389 2.406 13,715 -0.02(-0.71%)
Sep 15, 2016 2.423 2.427 2.416 2.423 27,230 +0.01(+0.48%)
Sep 14, 2016 2.385 2.443 2.385 2.412 62,033 +0.02(+0.64%)
Sep 13, 2016 2.400 2.414 2.377 2.396 13,305 -0.03(-1.11%)
Sep 12, 2016 2.408 2.427 2.373 2.423 114,530 -0.00(-0.16%)
Sep 09, 2016 2.446 2.447 2.419 2.427 44,966 -0.02(-0.94%)
Sep 08, 2016 2.441 2.458 2.441 2.450 14,325 +0.00(+0.00%)
Sep 07, 2016 2.446 2.473 2.446 2.450 21,086 -0.02(-0.62%)
Sep 06, 2016 2.435 2.466 2.435 2.466 38,675 +0.02(+0.79%)
Sep 02, 2016 2.473 2.446 2.446 2.446 67,227 -0.01(-0.31%)
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.