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: 4:00 PM EDT, May 21, 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, 2016 2.691 2.695 2.627 2.683 358,513 -0.01(-0.30%)
Nov 29, 2016 2.843 2.847 2.611 2.691 764,247 -0.10(-3.72%)
Nov 28, 2016 2.963 2.991 2.743 2.795 5,354,437 +0.24(+9.40%)
Nov 25, 2016 2.542 2.555 2.523 2.555 23,774 +0.02(+0.79%)
Nov 23, 2016 2.535 2.535 2.535 0 +0.02(+0.80%)
Nov 22, 2016 2.511 2.515 2.490 2.515 43,533 +0.02(+0.96%)
Nov 21, 2016 2.463 2.503 2.463 2.491 28,794 +0.02(+0.97%)
Nov 18, 2016 2.495 2.503 2.467 2.467 28,924 -0.04(-1.60%)
Nov 17, 2016 2.493 2.507 2.487 2.507 34,156 +0.00(+0.16%)
Nov 16, 2016 2.519 2.539 2.495 2.503 47,045 -0.02(-0.63%)
Nov 15, 2016 2.479 2.549 2.479 2.519 159,828 +0.04(+1.45%)
Nov 14, 2016 2.435 2.491 2.435 2.483 85,759 +0.04(+1.47%)
Nov 11, 2016 2.451 2.466 2.423 2.447 81,985 -0.02(-0.81%)
Nov 10, 2016 2.499 2.499 2.443 2.467 64,756 -0.03(-1.12%)
Nov 09, 2016 2.483 2.496 2.422 2.495 143,875 +0.00(+0.00%)
Nov 08, 2016 2.487 2.515 2.451 2.495 57,803 +0.00(+0.16%)
Nov 07, 2016 2.459 2.495 2.455 2.491 88,693 +0.04(+1.72%)
Nov 04, 2016 2.455 2.463 2.447 2.449 46,900 -0.01(-0.57%)
Nov 03, 2016 2.479 2.483 2.447 2.463 32,655 -0.02(-0.92%)
Nov 02, 2016 2.483 2.490 2.483 2.486 46,750 -0.01(-0.21%)
Nov 01, 2016 2.503 2.506 2.491 2.491 133,079 +0.00(+0.16%)
Oct 31, 2016 2.490 2.503 2.483 2.487 310,167 -0.02(-0.96%)
Oct 28, 2016 2.522 2.522 2.499 2.511 130,374 +0.01(+0.31%)
Oct 27, 2016 2.507 2.523 2.487 2.503 27,208 -0.01(-0.32%)
Oct 26, 2016 2.523 2.523 2.503 2.511 29,800 -0.02(-0.94%)
Oct 25, 2016 2.543 2.543 2.515 2.535 67,798 +0.00(+0.16%)
Oct 24, 2016 2.521 2.535 2.519 2.531 49,804 +0.01(+0.32%)
Oct 21, 2016 2.519 2.523 2.509 2.523 50,174 +0.01(+0.32%)
Oct 20, 2016 2.515 2.519 2.515 2.515 19,786 +0.01(+0.48%)
Oct 19, 2016 2.523 2.523 2.503 2.503 28,891 -0.01(-0.59%)
Oct 18, 2016 2.515 2.539 2.507 2.518 51,218 +0.03(+1.24%)
Oct 17, 2016 2.507 2.507 2.483 2.487 20,380 -0.01(-0.32%)
Oct 14, 2016 2.503 2.543 2.443 2.495 77,120 +0.01(+0.48%)
Oct 13, 2016 2.483 2.495 2.479 2.483 51,298 -0.01(-0.40%)
Oct 12, 2016 2.495 2.499 2.487 2.493 34,975 -0.01(-0.40%)
Oct 11, 2016 2.491 2.511 2.490 2.503 5,194 -0.02(-0.71%)
Oct 10, 2016 2.503 2.523 2.503 2.521 39,862 +0.01(+0.48%)
Oct 07, 2016 2.483 2.515 2.479 2.509 55,411 +0.01(+0.46%)
Oct 06, 2016 2.507 2.507 2.491 2.497 57,409 -0.01(-0.37%)
Oct 05, 2016 2.483 2.515 2.483 2.507 52,729 +0.00(+0.16%)
Oct 04, 2016 2.519 2.519 2.483 2.503 49,527 -0.03(-1.11%)
Oct 03, 2016 2.523 2.531 2.499 2.531 13,588 +0.02(+0.80%)
Sep 30, 2016 2.495 2.521 2.487 2.511 85,851 +0.02(+0.64%)
Sep 29, 2016 2.519 2.519 2.489 2.495 94,532 -0.01(-0.48%)
Sep 28, 2016 2.505 2.513 2.488 2.507 45,144 +0.01(+0.48%)
Sep 27, 2016 2.483 2.510 2.476 2.495 31,094 +0.00(+0.00%)
Sep 26, 2016 2.533 2.533 2.495 2.495 31,202 -0.03(-1.11%)
Sep 23, 2016 2.511 2.539 2.511 2.523 30,282 +0.01(+0.32%)
Sep 22, 2016 2.507 2.523 2.507 2.515 60,408 +0.02(+0.69%)
Sep 21, 2016 2.495 2.515 2.483 2.497 11,545 -0.01(-0.37%)
Sep 20, 2016 2.523 2.523 2.495 2.507 17,591 -0.01(-0.48%)
Sep 19, 2016 2.491 2.535 2.491 2.519 42,355 +0.02(+0.71%)
Sep 16, 2016 2.503 2.523 2.483 2.501 13,196 -0.02(-0.71%)
Sep 15, 2016 2.519 2.523 2.511 2.519 26,199 +0.01(+0.48%)
Sep 14, 2016 2.479 2.539 2.479 2.507 59,684 +0.02(+0.64%)
Sep 13, 2016 2.495 2.509 2.471 2.491 12,801 -0.03(-1.11%)
Sep 12, 2016 2.503 2.523 2.467 2.519 110,193 -0.00(-0.16%)
Sep 09, 2016 2.543 2.544 2.515 2.523 43,264 -0.02(-0.94%)
Sep 08, 2016 2.537 2.555 2.537 2.547 13,782 +0.00(+0.00%)
Sep 07, 2016 2.543 2.571 2.543 2.547 20,288 -0.02(-0.62%)
Sep 06, 2016 2.531 2.563 2.531 2.563 37,210 +0.02(+0.79%)
Sep 02, 2016 2.571 2.543 2.543 2.543 64,681 -0.01(-0.31%)
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.