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, 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%)
Oct 01, 2015 2.656 2.697 2.652 2.667 54,311 +0.03(+1.28%)
Sep 30, 2015 2.645 2.716 2.630 2.634 86,019 +0.00(+0.14%)
Sep 29, 2015 2.709 2.721 2.613 2.630 330,579 -0.10(-3.58%)
Sep 28, 2015 2.840 2.866 2.712 2.727 302,228 -0.12(-4.22%)
Sep 25, 2015 2.821 2.855 2.739 2.848 353,596 +0.03(+1.20%)
Sep 24, 2015 2.818 2.945 2.765 2.814 240,511 -0.03(-1.19%)
Sep 23, 2015 2.870 2.912 2.818 2.848 138,350 -0.06(-1.94%)
Sep 22, 2015 2.897 2.912 2.818 2.904 140,315 -0.01(-0.19%)
Sep 21, 2015 2.912 2.919 2.897 2.910 132,705 +0.02(+0.58%)
Sep 18, 2015 2.998 3.002 2.880 2.893 131,704 -0.03(-0.94%)
Sep 17, 2015 2.893 2.949 2.893 2.920 62,810 +0.00(+0.04%)
Sep 16, 2015 2.885 2.953 2.885 2.919 53,715 +0.01(+0.39%)
Sep 15, 2015 2.960 2.964 2.885 2.908 76,261 -0.02(-0.77%)
Sep 14, 2015 2.919 2.966 2.908 2.930 61,011 +0.05(+1.83%)
Sep 11, 2015 2.859 2.912 2.859 2.878 62,613 -0.02(-0.52%)
Sep 10, 2015 2.994 3.054 2.881 2.893 131,781 -0.08(-2.78%)
Sep 09, 2015 3.126 3.126 2.975 2.975 51,021 -0.10(-3.30%)
Sep 08, 2015 3.032 3.111 2.994 3.077 83,762 +0.08(+2.50%)
Sep 04, 2015 3.099 3.002 3.002 3.002 43,121 -0.10(-3.15%)
Sep 03, 2015 3.133 3.133 3.062 3.099 82,314 +0.01(+0.24%)
Sep 02, 2015 2.979 3.092 2.949 3.092 106,273 +0.13(+4.44%)
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.