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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 31, 2015 2.554 2.546 2.546 2.546 104,502 -0.01(-0.47%)
Dec 30, 2015 2.577 2.612 2.558 2.558 77,360 -0.04(-1.63%)
Dec 29, 2015 2.616 2.660 2.566 2.600 59,134 +0.03(+1.20%)
Dec 28, 2015 2.622 2.622 2.570 2.570 37,507 -0.05(-1.87%)
Dec 24, 2015 2.630 2.619 2.619 2.619 39,661 +0.01(+0.23%)
Dec 23, 2015 2.649 2.656 2.592 2.612 87,020 -0.01(-0.51%)
Dec 22, 2015 2.532 2.630 2.483 2.626 100,345 +0.11(+4.17%)
Dec 21, 2015 2.551 2.611 2.517 2.521 102,144 -0.03(-1.03%)
Dec 18, 2015 2.619 2.619 2.540 2.547 76,149 -0.06(-2.31%)
Dec 17, 2015 2.536 2.630 2.536 2.607 169,265 +0.09(+3.43%)
Dec 16, 2015 2.461 2.528 2.434 2.521 109,291 +0.10(+4.03%)
Dec 15, 2015 2.416 2.439 2.356 2.423 161,742 -0.00(-0.15%)
Dec 14, 2015 2.449 2.472 2.423 2.427 75,050 -0.02(-0.92%)
Dec 11, 2015 2.453 2.513 2.423 2.449 128,129 -0.05(-1.95%)
Dec 10, 2015 2.502 2.528 2.495 2.498 95,580 -0.00(-0.15%)
Dec 09, 2015 2.540 2.641 2.498 2.502 348,251 -0.05(-2.06%)
Dec 08, 2015 2.506 2.624 2.498 2.555 85,516 +0.01(+0.44%)
Dec 07, 2015 2.592 2.592 2.543 2.543 76,868 -0.08(-3.01%)
Dec 04, 2015 2.622 2.626 2.600 2.622 43,794 +0.01(+0.43%)
Dec 03, 2015 2.619 2.619 2.600 2.611 49,352 +0.00(+0.00%)
Dec 02, 2015 2.615 2.636 2.607 2.611 56,185 -0.00(-0.14%)
Dec 01, 2015 2.667 2.667 2.596 2.615 64,836 -0.03(-1.00%)
Nov 30, 2015 2.641 2.667 2.603 2.641 63,175 +0.01(+0.21%)
Nov 27, 2015 2.652 2.675 2.630 2.635 13,447 -0.02(-0.78%)
Nov 25, 2015 2.588 2.656 2.656 2.656 204,427 +0.05(+1.87%)
Nov 24, 2015 2.581 2.645 2.566 2.607 43,510 +0.02(+0.87%)
Nov 23, 2015 2.570 2.595 2.566 2.585 78,997 +0.03(+1.03%)
Nov 20, 2015 2.506 2.570 2.506 2.558 105,248 +0.06(+2.41%)
Nov 19, 2015 2.517 2.566 2.480 2.498 55,674 -0.04(-1.48%)
Nov 18, 2015 2.536 2.566 2.536 2.536 36,211 +0.00(+0.00%)
Nov 17, 2015 2.588 2.588 2.517 2.536 42,296 -0.04(-1.60%)
Nov 16, 2015 2.510 2.615 2.498 2.577 77,381 +0.08(+3.00%)
Nov 13, 2015 2.630 2.638 2.495 2.502 234,035 -0.14(-5.13%)
Nov 12, 2015 2.641 2.686 2.637 2.637 22,417 -0.00(-0.14%)
Nov 11, 2015 2.641 2.694 2.637 2.641 87,653 -0.01(-0.42%)
Nov 10, 2015 2.667 2.731 2.637 2.652 103,172 -0.03(-1.12%)
Nov 09, 2015 2.686 2.705 2.671 2.682 69,020 -0.01(-0.28%)
Nov 06, 2015 2.697 2.716 2.682 2.690 20,685 -0.00(-0.14%)
Nov 05, 2015 2.727 2.761 2.686 2.694 48,873 -0.03(-0.97%)
Nov 04, 2015 2.739 2.739 2.702 2.720 51,357 -0.03(-1.23%)
Nov 03, 2015 2.686 2.800 2.679 2.754 84,757 +0.08(+2.95%)
Nov 02, 2015 2.679 2.705 2.675 2.675 37,371 -0.02(-0.84%)
Oct 30, 2015 2.701 2.712 2.686 2.697 54,766 -0.00(-0.14%)
Oct 29, 2015 2.701 2.746 2.701 2.701 43,070 -0.01(-0.28%)
Oct 28, 2015 2.705 2.709 2.694 2.709 71,041 +0.02(+0.70%)
Oct 27, 2015 2.739 2.754 2.690 2.690 84,206 -0.04(-1.51%)
Oct 26, 2015 2.750 2.791 2.697 2.731 59,465 -0.04(-1.49%)
Oct 23, 2015 2.780 2.799 2.767 2.773 36,757 +0.01(+0.27%)
Oct 22, 2015 2.731 2.799 2.705 2.765 276,547 +0.04(+1.52%)
Oct 21, 2015 2.727 2.734 2.716 2.724 25,108 +0.02(+0.69%)
Oct 20, 2015 2.686 2.724 2.675 2.705 75,909 +0.03(+1.12%)
Oct 19, 2015 2.720 2.761 2.671 2.675 201,297 -0.08(-2.87%)
Oct 16, 2015 2.745 2.795 2.742 2.754 58,682 +0.00(+0.00%)
Oct 15, 2015 2.742 2.773 2.725 2.754 47,037 +0.00(+0.14%)
Oct 14, 2015 2.799 2.799 2.750 2.750 20,118 -0.07(-2.40%)
Oct 13, 2015 2.799 2.818 2.761 2.818 67,463 +0.03(+1.21%)
Oct 12, 2015 2.851 2.851 2.784 2.784 24,148 -0.02(-0.67%)
Oct 09, 2015 2.773 2.818 2.750 2.803 47,438 +0.04(+1.36%)
Oct 08, 2015 2.709 2.776 2.703 2.765 56,092 +0.07(+2.51%)
Oct 07, 2015 2.664 2.712 2.664 2.697 74,938 +0.04(+1.56%)
Oct 06, 2015 2.675 2.720 2.647 2.656 67,176 -0.02(-0.56%)
Oct 05, 2015 2.682 2.701 2.667 2.671 126,952 +0.02(+0.57%)
Oct 02, 2015 2.615 2.716 2.611 2.656 132,979 -0.01(-0.42%)
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.