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

Herzfeld Caribbean (NQ: CUBA )

2.430 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 1, 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 (%)
Jun 30, 2016 2.362 2.385 2.320 2.350 58,068 -0.03(-1.13%)
Jun 29, 2016 2.339 2.400 2.309 2.377 147,501 +0.07(+3.17%)
Jun 28, 2016 2.285 2.343 2.262 2.304 136,510 +0.06(+2.74%)
Jun 27, 2016 2.254 2.285 2.231 2.243 49,154 +0.01(+0.34%)
Jun 24, 2016 2.281 2.341 2.235 2.235 124,994 -0.15(-6.14%)
Jun 23, 2016 2.369 2.403 2.354 2.381 48,216 +0.03(+1.48%)
Jun 22, 2016 2.385 2.389 2.323 2.347 178,277 -0.04(-1.61%)
Jun 21, 2016 2.400 2.412 2.366 2.385 18,176 +0.03(+1.14%)
Jun 20, 2016 2.373 2.404 2.354 2.358 56,844 +0.00(+0.00%)
Jun 17, 2016 2.362 2.402 2.350 2.358 86,793 -0.02(-0.97%)
Jun 16, 2016 2.385 2.400 2.381 2.381 27,674 -0.02(-0.96%)
Jun 15, 2016 2.420 2.435 2.404 2.404 24,693 -0.00(-0.16%)
Jun 14, 2016 2.435 2.464 2.385 2.408 104,192 -0.05(-2.03%)
Jun 13, 2016 2.462 2.558 2.435 2.458 277,632 -0.00(-0.16%)
Jun 10, 2016 2.423 2.481 2.423 2.462 115,110 -0.00(-0.16%)
Jun 09, 2016 2.435 2.487 2.435 2.466 52,037 +0.02(+0.63%)
Jun 08, 2016 2.494 2.494 2.439 2.450 74,994 -0.00(-0.16%)
Jun 07, 2016 2.439 2.493 2.439 2.454 15,017 +0.00(+0.16%)
Jun 06, 2016 2.423 2.474 2.423 2.450 100,361 +0.01(+0.47%)
Jun 03, 2016 2.427 2.470 2.427 2.439 41,813 -0.02(-0.63%)
Jun 02, 2016 2.404 2.500 2.404 2.454 72,644 +0.03(+1.11%)
Jun 01, 2016 2.435 2.466 2.427 2.427 69,072 -0.07(-2.77%)
May 31, 2016 2.489 2.500 2.427 2.497 86,305 +0.02(+0.62%)
May 27, 2016 2.512 2.481 2.481 2.481 29,115 -0.02(-0.62%)
May 26, 2016 2.462 2.516 2.462 2.497 56,033 +0.03(+1.41%)
May 25, 2016 2.485 2.524 2.447 2.462 152,177 +0.00(+0.18%)
May 24, 2016 2.404 2.516 2.404 2.458 308,962 +0.04(+1.73%)
May 23, 2016 2.481 2.504 2.415 2.416 142,003 -0.06(-2.48%)
May 20, 2016 2.462 2.520 2.458 2.477 243,349 +0.01(+0.47%)
May 19, 2016 2.485 2.585 2.381 2.466 409,294 -0.02(-0.93%)
May 18, 2016 2.462 2.550 2.462 2.489 172,901 +0.01(+0.47%)
May 17, 2016 2.477 2.527 2.458 2.477 279,428 -0.01(-0.31%)
May 16, 2016 2.474 2.550 2.470 2.485 130,622 +0.01(+0.47%)
May 13, 2016 2.454 2.527 2.427 2.474 240,113 -0.00(-0.16%)
May 12, 2016 2.462 2.527 2.447 2.477 78,444 +0.03(+1.42%)
May 11, 2016 2.435 2.504 2.435 2.443 34,272 -0.02(-0.78%)
May 10, 2016 2.458 2.527 2.435 2.462 82,023 +0.04(+1.59%)
May 09, 2016 2.550 2.550 2.423 2.423 204,059 -0.11(-4.26%)
May 06, 2016 2.527 2.600 2.520 2.531 123,962 +0.01(+0.46%)
May 05, 2016 2.554 2.635 2.524 2.520 258,018 -0.02(-0.91%)
May 04, 2016 2.604 2.658 2.543 2.543 157,239 -0.05(-2.07%)
May 03, 2016 2.627 2.628 2.577 2.597 146,326 -0.05(-1.75%)
May 02, 2016 2.612 2.650 2.612 2.643 159,997 +0.03(+1.03%)
Apr 29, 2016 2.616 2.624 2.600 2.616 101,437 -0.04(-1.45%)
Apr 28, 2016 2.627 2.658 2.627 2.654 28,444 +0.00(+0.00%)
Apr 27, 2016 2.643 2.666 2.635 2.654 68,027 +0.02(+0.58%)
Apr 26, 2016 2.635 2.674 2.618 2.639 87,989 -0.00(-0.15%)
Apr 25, 2016 2.643 2.662 2.616 2.643 129,725 -0.01(-0.43%)
Apr 22, 2016 2.643 2.689 2.627 2.654 144,561 +0.03(+1.32%)
Apr 21, 2016 2.643 2.678 2.616 2.620 75,275 -0.04(-1.59%)
Apr 20, 2016 2.654 2.693 2.624 2.662 228,014 +0.05(+1.76%)
Apr 19, 2016 2.585 2.639 2.570 2.616 85,720 +0.02(+0.59%)
Apr 18, 2016 2.600 2.631 2.562 2.600 427,338 +0.01(+0.45%)
Apr 15, 2016 2.616 2.638 2.554 2.589 162,274 -0.04(-1.46%)
Apr 14, 2016 2.627 2.675 2.608 2.627 89,273 +0.03(+1.04%)
Apr 13, 2016 2.581 2.685 2.577 2.600 343,806 +0.00(+0.00%)
Apr 12, 2016 2.589 2.665 2.547 2.600 348,631 -0.00(-0.15%)
Apr 11, 2016 2.620 2.689 2.604 2.604 331,204 -0.01(-0.30%)
Apr 08, 2016 2.654 2.754 2.604 2.612 306,178 -0.04(-1.45%)
Apr 07, 2016 2.620 2.724 2.604 2.650 294,386 -0.00(-0.15%)
Apr 06, 2016 2.731 2.731 2.627 2.654 188,602 -0.06(-2.26%)
Apr 05, 2016 2.716 2.732 2.693 2.716 40,677 +0.00(+0.14%)
Apr 04, 2016 2.731 2.731 2.677 2.712 195,434 +0.01(+0.28%)
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.