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 (%)
Sep 30, 2015 2.649 2.720 2.634 2.638 85,889 +0.00(+0.14%)
Sep 29, 2015 2.713 2.726 2.617 2.634 330,081 -0.10(-3.58%)
Sep 28, 2015 2.844 2.871 2.717 2.732 301,773 -0.12(-4.22%)
Sep 25, 2015 2.826 2.860 2.743 2.852 353,063 +0.03(+1.20%)
Sep 24, 2015 2.822 2.950 2.769 2.818 240,149 -0.03(-1.19%)
Sep 23, 2015 2.875 2.916 2.822 2.852 138,142 -0.06(-1.94%)
Sep 22, 2015 2.901 2.916 2.822 2.908 140,103 -0.01(-0.19%)
Sep 21, 2015 2.916 2.923 2.901 2.914 132,505 +0.02(+0.58%)
Sep 18, 2015 3.002 3.006 2.884 2.897 131,505 -0.03(-0.94%)
Sep 17, 2015 2.897 2.954 2.897 2.925 62,716 +0.00(+0.04%)
Sep 16, 2015 2.890 2.957 2.890 2.923 53,634 +0.01(+0.39%)
Sep 15, 2015 2.965 2.969 2.890 2.912 76,146 -0.02(-0.77%)
Sep 14, 2015 2.923 2.970 2.912 2.935 60,919 +0.05(+1.83%)
Sep 11, 2015 2.863 2.916 2.863 2.882 62,519 -0.02(-0.52%)
Sep 10, 2015 2.999 3.059 2.886 2.897 131,582 -0.08(-2.78%)
Sep 09, 2015 3.130 3.130 2.980 2.980 50,944 -0.10(-3.30%)
Sep 08, 2015 3.036 3.115 2.999 3.081 83,636 +0.08(+2.50%)
Sep 04, 2015 3.104 3.006 3.006 3.006 43,056 -0.10(-3.15%)
Sep 03, 2015 3.138 3.138 3.066 3.104 82,190 +0.01(+0.24%)
Sep 02, 2015 2.984 3.097 2.954 3.097 106,113 +0.13(+4.44%)
Sep 01, 2015 3.021 3.022 2.916 2.965 161,060 -0.04(-1.38%)
Aug 31, 2015 3.010 3.089 3.006 3.006 120,497 -0.01(-0.37%)
Aug 28, 2015 3.070 3.078 3.014 3.018 104,964 -0.05(-1.47%)
Aug 27, 2015 3.033 3.153 3.033 3.063 115,162 +0.09(+2.93%)
Aug 26, 2015 2.991 3.048 2.965 2.975 74,543 -0.02(-0.65%)
Aug 25, 2015 3.074 3.074 2.897 2.995 269,568 +0.17(+5.85%)
Aug 24, 2015 2.547 2.920 2.547 2.829 448,622 -0.13(-4.33%)
Aug 21, 2015 3.123 3.345 2.942 2.957 401,473 -0.22(-6.98%)
Aug 20, 2015 3.232 3.292 3.164 3.179 180,938 -0.06(-1.74%)
Aug 19, 2015 3.364 3.454 3.236 3.236 564,248 -0.16(-4.66%)
Aug 18, 2015 3.537 3.556 3.375 3.394 188,768 -0.15(-4.25%)
Aug 17, 2015 3.522 3.548 3.388 3.544 178,557 -0.00(-0.11%)
Aug 14, 2015 3.416 3.574 3.390 3.548 437,191 +0.11(+3.29%)
Aug 13, 2015 3.469 3.631 3.341 3.435 408,641 -0.03(-0.98%)
Aug 12, 2015 3.413 3.469 3.296 3.469 244,303 +0.04(+1.21%)
Aug 11, 2015 3.574 3.586 3.428 3.428 163,030 -0.15(-4.10%)
Aug 10, 2015 3.623 3.633 3.552 3.574 67,295 +0.01(+0.21%)
Aug 07, 2015 3.631 3.668 3.544 3.567 110,583 -0.06(-1.76%)
Aug 06, 2015 3.642 3.665 3.631 3.631 41,392 -0.02(-0.62%)
Aug 05, 2015 3.668 3.706 3.649 3.653 63,370 -0.02(-0.51%)
Aug 04, 2015 3.691 3.725 3.653 3.672 109,980 -0.01(-0.31%)
Aug 03, 2015 3.755 3.808 3.631 3.684 489,863 -0.05(-1.31%)
Jul 31, 2015 3.714 3.778 3.707 3.732 163,819 +0.04(+1.02%)
Jul 30, 2015 3.744 3.781 3.695 3.695 169,318 -0.08(-2.00%)
Jul 29, 2015 3.770 3.774 3.687 3.770 242,636 +0.02(+0.50%)
Jul 28, 2015 3.740 3.834 3.725 3.751 138,174 +0.01(+0.20%)
Jul 27, 2015 3.804 3.804 3.732 3.744 174,373 -0.03(-0.90%)
Jul 24, 2015 3.834 3.834 3.770 3.778 52,701 -0.06(-1.47%)
Jul 23, 2015 3.913 3.913 3.729 3.834 175,290 +0.04(+0.99%)
Jul 22, 2015 3.887 3.898 3.789 3.796 129,305 -0.09(-2.23%)
Jul 21, 2015 3.951 3.977 3.857 3.883 192,165 -0.03(-0.67%)
Jul 20, 2015 3.909 3.951 3.821 3.909 299,346 +0.14(+3.59%)
Jul 17, 2015 3.804 3.838 3.766 3.774 98,182 -0.01(-0.20%)
Jul 16, 2015 3.740 3.826 3.725 3.781 141,594 +0.04(+1.01%)
Jul 15, 2015 3.751 3.781 3.729 3.744 28,210 -0.04(-1.00%)
Jul 14, 2015 3.747 3.789 3.717 3.781 128,866 +0.06(+1.52%)
Jul 13, 2015 3.774 3.774 3.710 3.725 140,667 -0.08(-1.98%)
Jul 10, 2015 3.853 3.853 3.766 3.800 137,717 -0.02(-0.49%)
Jul 09, 2015 3.680 3.951 3.680 3.819 316,377 +0.17(+4.75%)
Jul 08, 2015 3.744 3.744 3.518 3.646 309,842 -0.12(-3.29%)
Jul 07, 2015 3.736 3.800 3.736 3.770 177,169 -0.01(-0.30%)
Jul 06, 2015 3.796 3.796 3.725 3.781 159,112 -0.02(-0.40%)
Jul 02, 2015 3.943 3.796 3.796 3.796 309,635 -0.05(-1.37%)
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.