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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Feb 29, 2016 2.631 2.703 2.631 2.643 43,284 +0.03(+1.23%)
Feb 26, 2016 2.755 2.755 2.606 2.611 98,181 +0.04(+1.72%)
Feb 25, 2016 2.635 2.649 2.511 2.567 165,342 -0.20(-7.24%)
Feb 24, 2016 2.939 2.947 2.659 2.767 207,797 -0.15(-5.08%)
Feb 23, 2016 2.839 2.943 2.743 2.915 164,428 +0.11(+4.00%)
Feb 22, 2016 2.683 2.847 2.544 2.803 165,972 +0.17(+6.54%)
Feb 19, 2016 2.527 2.663 2.443 2.631 159,443 +0.02(+0.77%)
Feb 18, 2016 2.395 2.670 2.383 2.611 465,912 +0.24(+10.14%)
Feb 17, 2016 2.242 2.379 2.202 2.370 248,659 +0.17(+7.83%)
Feb 16, 2016 2.218 2.242 2.106 2.198 111,906 +0.12(+5.58%)
Feb 12, 2016 2.002 2.082 2.082 2.082 87,657 +0.10(+5.05%)
Feb 11, 2016 2.002 2.032 1.982 1.982 53,820 -0.09(-4.44%)
Feb 10, 2016 2.110 2.162 2.070 2.074 76,129 -0.04(-1.78%)
Feb 09, 2016 2.110 2.130 2.110 2.112 24,249 -0.03(-1.24%)
Feb 08, 2016 2.166 2.222 2.122 2.138 68,392 -0.03(-1.33%)
Feb 05, 2016 2.214 2.214 2.154 2.167 32,495 -0.03(-1.42%)
Feb 04, 2016 2.162 2.206 2.162 2.198 28,110 +0.05(+2.43%)
Feb 03, 2016 2.186 2.190 2.120 2.146 43,563 -0.02(-1.11%)
Feb 02, 2016 2.198 2.198 2.142 2.170 26,394 -0.03(-1.45%)
Feb 01, 2016 2.182 2.242 2.170 2.202 28,692 +0.01(+0.37%)
Jan 29, 2016 2.146 2.214 2.110 2.194 119,613 +0.04(+1.86%)
Jan 28, 2016 2.114 2.264 2.111 2.154 123,876 +0.04(+1.70%)
Jan 27, 2016 2.154 2.158 2.074 2.118 61,130 -0.02(-0.94%)
Jan 26, 2016 2.114 2.154 2.114 2.138 55,171 +0.04(+2.10%)
Jan 25, 2016 2.066 2.150 2.042 2.094 81,548 +0.00(+0.00%)
Jan 22, 2016 2.156 2.156 2.066 2.094 53,188 +0.06(+2.95%)
Jan 21, 2016 1.990 2.098 1.990 2.034 132,454 +0.06(+3.04%)
Jan 20, 2016 2.002 2.036 1.890 1.974 197,086 -0.07(-3.50%)
Jan 19, 2016 2.122 2.202 2.038 2.046 138,158 -0.06(-2.69%)
Jan 15, 2016 2.138 2.102 2.102 2.102 92,152 -0.12(-5.41%)
Jan 14, 2016 2.250 2.250 2.058 2.222 224,687 -0.04(-1.77%)
Jan 13, 2016 2.330 2.354 2.226 2.262 122,143 -0.05(-2.24%)
Jan 12, 2016 2.352 2.395 2.307 2.314 107,686 -0.02(-0.70%)
Jan 11, 2016 2.403 2.422 2.282 2.330 160,392 -0.07(-3.10%)
Jan 08, 2016 2.443 2.526 2.403 2.405 73,357 -0.01(-0.56%)
Jan 07, 2016 2.615 2.671 2.419 2.419 225,678 -0.22(-8.48%)
Jan 06, 2016 2.667 2.723 2.643 2.643 156,207 -0.05(-1.93%)
Jan 05, 2016 2.699 2.699 2.687 2.695 24,314 -0.00(-0.15%)
Jan 04, 2016 2.675 2.703 2.643 2.699 129,318 +0.05(+1.83%)
Dec 31, 2015 2.659 2.650 2.650 2.650 100,393 -0.01(-0.47%)
Dec 30, 2015 2.683 2.719 2.663 2.663 74,318 -0.04(-1.63%)
Dec 29, 2015 2.723 2.769 2.671 2.707 56,809 +0.03(+1.20%)
Dec 28, 2015 2.730 2.730 2.675 2.675 36,033 -0.05(-1.86%)
Dec 24, 2015 2.737 2.726 2.726 2.726 38,101 +0.01(+0.23%)
Dec 23, 2015 2.757 2.765 2.698 2.719 83,599 -0.01(-0.51%)
Dec 22, 2015 2.636 2.737 2.584 2.733 96,400 +0.11(+4.17%)
Dec 21, 2015 2.655 2.718 2.620 2.624 98,129 -0.03(-1.03%)
Dec 18, 2015 2.726 2.726 2.644 2.651 73,155 -0.06(-2.31%)
Dec 17, 2015 2.640 2.737 2.640 2.714 162,610 +0.09(+3.43%)
Dec 16, 2015 2.561 2.632 2.534 2.624 104,995 +0.10(+4.03%)
Dec 15, 2015 2.514 2.539 2.452 2.522 155,384 -0.00(-0.15%)
Dec 14, 2015 2.550 2.573 2.522 2.526 72,099 -0.02(-0.92%)
Dec 11, 2015 2.554 2.616 2.522 2.550 123,092 -0.05(-1.95%)
Dec 10, 2015 2.604 2.632 2.597 2.601 91,823 -0.00(-0.15%)
Dec 09, 2015 2.644 2.749 2.601 2.604 334,560 -0.05(-2.06%)
Dec 08, 2015 2.608 2.732 2.601 2.659 82,154 +0.01(+0.44%)
Dec 07, 2015 2.698 2.698 2.647 2.647 73,846 -0.08(-3.01%)
Dec 04, 2015 2.730 2.733 2.706 2.730 42,073 +0.01(+0.43%)
Dec 03, 2015 2.726 2.726 2.706 2.718 47,412 +0.00(+0.00%)
Dec 02, 2015 2.722 2.744 2.714 2.718 53,976 -0.00(-0.14%)
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.