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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 4, 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 (%)
Oct 30, 2015 2.628 2.639 2.613 2.624 56,298 -0.00(-0.14%)
Oct 29, 2015 2.628 2.672 2.628 2.628 44,275 -0.01(-0.28%)
Oct 28, 2015 2.631 2.635 2.620 2.635 73,027 +0.02(+0.70%)
Oct 27, 2015 2.664 2.679 2.617 2.617 86,560 -0.04(-1.51%)
Oct 26, 2015 2.675 2.715 2.624 2.657 61,127 -0.04(-1.49%)
Oct 23, 2015 2.704 2.723 2.692 2.697 37,784 +0.01(+0.27%)
Oct 22, 2015 2.657 2.723 2.631 2.690 284,278 +0.04(+1.52%)
Oct 21, 2015 2.653 2.659 2.642 2.650 25,810 +0.02(+0.69%)
Oct 20, 2015 2.613 2.650 2.602 2.631 78,031 +0.03(+1.12%)
Oct 19, 2015 2.646 2.686 2.598 2.602 206,924 -0.08(-2.86%)
Oct 16, 2015 2.670 2.719 2.668 2.679 60,323 +0.00(+0.00%)
Oct 15, 2015 2.668 2.697 2.651 2.679 48,351 +0.00(+0.14%)
Oct 14, 2015 2.723 2.723 2.675 2.675 20,680 -0.07(-2.40%)
Oct 13, 2015 2.723 2.741 2.686 2.741 69,349 +0.03(+1.21%)
Oct 12, 2015 2.774 2.774 2.708 2.708 24,823 -0.02(-0.67%)
Oct 09, 2015 2.697 2.741 2.675 2.726 48,765 +0.04(+1.36%)
Oct 08, 2015 2.635 2.701 2.629 2.690 57,660 +0.07(+2.51%)
Oct 07, 2015 2.591 2.639 2.591 2.624 77,033 +0.04(+1.56%)
Oct 06, 2015 2.602 2.646 2.575 2.584 69,054 -0.01(-0.56%)
Oct 05, 2015 2.609 2.628 2.595 2.598 130,501 +0.01(+0.57%)
Oct 02, 2015 2.544 2.642 2.540 2.584 136,696 -0.01(-0.42%)
Oct 01, 2015 2.584 2.624 2.580 2.595 55,830 +0.03(+1.28%)
Sep 30, 2015 2.573 2.642 2.559 2.562 88,424 +0.00(+0.14%)
Sep 29, 2015 2.635 2.647 2.542 2.558 339,821 -0.10(-3.58%)
Sep 28, 2015 2.763 2.788 2.639 2.653 310,677 -0.12(-4.22%)
Sep 25, 2015 2.745 2.778 2.664 2.770 363,481 +0.03(+1.20%)
Sep 24, 2015 2.741 2.865 2.690 2.737 247,235 -0.03(-1.19%)
Sep 23, 2015 2.792 2.832 2.741 2.770 142,218 -0.05(-1.94%)
Sep 22, 2015 2.818 2.832 2.741 2.825 144,237 -0.01(-0.19%)
Sep 21, 2015 2.832 2.840 2.818 2.831 136,414 +0.02(+0.58%)
Sep 18, 2015 2.916 2.920 2.801 2.814 135,386 -0.03(-0.94%)
Sep 17, 2015 2.814 2.869 2.814 2.841 64,566 +0.00(+0.04%)
Sep 16, 2015 2.807 2.873 2.807 2.840 55,217 +0.01(+0.39%)
Sep 15, 2015 2.880 2.884 2.807 2.829 78,393 -0.02(-0.77%)
Sep 14, 2015 2.840 2.885 2.829 2.851 62,717 +0.05(+1.83%)
Sep 11, 2015 2.781 2.832 2.781 2.799 64,364 -0.01(-0.52%)
Sep 10, 2015 2.913 2.971 2.803 2.814 135,465 -0.08(-2.78%)
Sep 09, 2015 3.041 3.041 2.894 2.894 52,448 -0.10(-3.30%)
Sep 08, 2015 2.949 3.026 2.913 2.993 86,103 +0.07(+2.50%)
Sep 04, 2015 3.015 2.920 2.920 2.920 44,326 -0.10(-3.15%)
Sep 03, 2015 3.048 3.048 2.979 3.015 84,615 +0.01(+0.24%)
Sep 02, 2015 2.898 3.008 2.869 3.008 109,244 +0.13(+4.44%)
Sep 01, 2015 2.935 2.936 2.832 2.880 165,813 -0.04(-1.38%)
Aug 31, 2015 2.924 3.000 2.920 2.920 124,052 -0.01(-0.37%)
Aug 28, 2015 2.982 2.990 2.927 2.931 108,062 -0.04(-1.47%)
Aug 27, 2015 2.946 3.063 2.946 2.975 118,561 +0.08(+2.93%)
Aug 26, 2015 2.905 2.960 2.880 2.890 76,743 -0.02(-0.65%)
Aug 25, 2015 2.986 2.986 2.814 2.909 277,522 +0.16(+5.85%)
Aug 24, 2015 2.474 2.836 2.474 2.748 461,859 -0.12(-4.33%)
Aug 21, 2015 3.033 3.249 2.858 2.873 413,319 -0.22(-6.98%)
Aug 20, 2015 3.139 3.198 3.074 3.088 186,277 -0.05(-1.74%)
Aug 19, 2015 3.267 3.355 3.143 3.143 580,897 -0.15(-4.66%)
Aug 18, 2015 3.435 3.454 3.278 3.296 194,338 -0.15(-4.25%)
Aug 17, 2015 3.421 3.446 3.291 3.443 183,825 -0.00(-0.11%)
Aug 14, 2015 3.318 3.472 3.293 3.446 450,091 +0.11(+3.29%)
Aug 13, 2015 3.370 3.527 3.245 3.337 420,698 -0.03(-0.98%)
Aug 12, 2015 3.315 3.370 3.201 3.370 251,511 +0.04(+1.21%)
Aug 11, 2015 3.472 3.483 3.329 3.329 167,840 -0.14(-4.10%)
Aug 10, 2015 3.519 3.529 3.450 3.472 69,281 +0.01(+0.21%)
Aug 07, 2015 3.527 3.563 3.443 3.465 113,846 -0.06(-1.76%)
Aug 06, 2015 3.538 3.560 3.527 3.527 42,614 -0.02(-0.62%)
Aug 05, 2015 3.563 3.600 3.544 3.549 65,240 -0.02(-0.51%)
Aug 04, 2015 3.585 3.618 3.549 3.567 113,225 -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.