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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2015 3.872 4.045 3.668 3.849 1,454,867 +0.29(+8.20%)
Jun 30, 2015 3.627 3.661 3.544 3.557 253,810 -0.10(-2.63%)
Jun 29, 2015 3.706 3.740 3.650 3.653 162,230 -0.05(-1.42%)
Jun 26, 2015 3.778 3.857 3.668 3.706 221,403 -0.07(-1.89%)
Jun 25, 2015 3.842 3.842 3.687 3.778 567,673 -0.07(-1.76%)
Jun 24, 2015 4.007 4.056 3.808 3.845 266,929 -0.14(-3.40%)
Jun 23, 2015 4.135 4.135 3.954 3.981 162,785 -0.12(-3.02%)
Jun 22, 2015 4.139 4.139 4.026 4.105 81,892 -0.01(-0.32%)
Jun 19, 2015 4.120 4.139 4.112 4.118 46,649 +0.01(+0.23%)
Jun 18, 2015 4.026 4.131 4.011 4.109 97,127 +0.08(+2.06%)
Jun 17, 2015 4.071 4.078 4.018 4.026 123,136 -0.05(-1.20%)
Jun 16, 2015 4.120 4.120 4.015 4.075 100,587 +0.06(+1.50%)
Jun 15, 2015 4.033 4.048 4.007 4.015 125,666 -0.05(-1.20%)
Jun 12, 2015 4.135 4.139 4.037 4.063 119,040 -0.06(-1.37%)
Jun 11, 2015 4.105 4.165 4.073 4.120 193,185 -0.05(-1.17%)
Jun 10, 2015 4.233 4.233 4.072 4.169 248,380 +0.03(+0.73%)
Jun 09, 2015 4.139 4.195 4.094 4.139 100,667 +0.01(+0.27%)
Jun 08, 2015 4.240 4.240 4.086 4.127 257,015 -0.08(-1.79%)
Jun 05, 2015 4.180 4.233 4.146 4.203 149,480 +0.01(+0.27%)
Jun 04, 2015 4.165 4.311 4.146 4.191 190,793 -0.02(-0.36%)
Jun 03, 2015 4.361 4.361 4.176 4.206 503,878 -0.12(-2.70%)
Jun 02, 2015 4.489 4.492 4.294 4.323 602,337 -0.12(-2.63%)
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.