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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 30, 2016 2.643 2.643 2.643 0 -0.02(-0.59%)
Dec 29, 2016 2.663 2.678 2.655 2.659 70,436 +0.01(+0.30%)
Dec 28, 2016 2.678 2.682 2.647 2.651 83,027 -0.01(-0.44%)
Dec 27, 2016 2.647 2.682 2.647 2.663 24,670 +0.00(+0.15%)
Dec 23, 2016 2.659 2.659 2.659 0 -0.01(-0.30%)
Dec 22, 2016 2.678 2.706 2.667 2.667 128,012 -0.01(-0.44%)
Dec 21, 2016 2.663 2.714 2.663 2.678 48,751 +0.03(+1.04%)
Dec 20, 2016 2.627 2.659 2.627 2.651 74,105 +0.01(+0.45%)
Dec 19, 2016 2.651 2.660 2.619 2.639 104,191 -0.02(-0.74%)
Dec 16, 2016 2.674 2.674 2.644 2.659 117,896 -0.01(-0.30%)
Dec 15, 2016 2.623 2.667 2.623 2.667 251,540 +0.03(+1.19%)
Dec 14, 2016 2.655 2.658 2.600 2.635 198,823 -0.04(-1.61%)
Dec 13, 2016 2.659 2.701 2.659 2.678 196,578 +0.02(+0.89%)
Dec 12, 2016 2.671 2.681 2.651 2.655 78,656 +0.00(+0.15%)
Dec 09, 2016 2.643 2.678 2.635 2.651 213,229 +0.02(+0.75%)
Dec 08, 2016 2.600 2.682 2.600 2.631 183,130 +0.02(+0.60%)
Dec 07, 2016 2.615 2.667 2.593 2.615 176,982 +0.02(+0.91%)
Dec 06, 2016 2.596 2.596 2.556 2.592 67,591 +0.01(+0.46%)
Dec 05, 2016 2.596 2.596 2.560 2.580 193,621 +0.04(+1.47%)
Dec 02, 2016 2.585 2.593 2.516 2.543 173,508 -0.06(-2.37%)
Dec 01, 2016 2.581 2.654 2.562 2.604 457,357 +0.02(+0.90%)
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%)
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.