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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 9:36 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 31, 2016 2.327 2.339 2.320 2.324 331,885 -0.02(-0.96%)
Oct 28, 2016 2.357 2.357 2.335 2.346 139,503 +0.01(+0.31%)
Oct 27, 2016 2.343 2.358 2.324 2.339 29,113 -0.01(-0.32%)
Oct 26, 2016 2.358 2.358 2.339 2.347 31,887 -0.02(-0.94%)
Oct 25, 2016 2.376 2.376 2.350 2.369 72,545 +0.00(+0.16%)
Oct 24, 2016 2.356 2.369 2.354 2.365 53,292 +0.01(+0.32%)
Oct 21, 2016 2.354 2.358 2.345 2.358 53,687 +0.01(+0.32%)
Oct 20, 2016 2.350 2.354 2.350 2.350 21,172 +0.01(+0.48%)
Oct 19, 2016 2.358 2.358 2.339 2.339 30,915 -0.01(-0.59%)
Oct 18, 2016 2.350 2.372 2.343 2.353 54,804 +0.03(+1.24%)
Oct 17, 2016 2.343 2.343 2.320 2.324 21,808 -0.01(-0.32%)
Oct 14, 2016 2.339 2.376 2.283 2.331 82,521 +0.01(+0.48%)
Oct 13, 2016 2.320 2.331 2.316 2.320 54,890 -0.01(-0.40%)
Oct 12, 2016 2.331 2.336 2.324 2.330 37,424 -0.01(-0.40%)
Oct 11, 2016 2.328 2.346 2.327 2.339 5,558 -0.02(-0.71%)
Oct 10, 2016 2.339 2.358 2.339 2.356 42,654 +0.01(+0.48%)
Oct 07, 2016 2.320 2.350 2.317 2.344 59,291 +0.01(+0.46%)
Oct 06, 2016 2.343 2.343 2.328 2.334 61,429 -0.01(-0.37%)
Oct 05, 2016 2.320 2.351 2.320 2.343 56,421 +0.00(+0.16%)
Oct 04, 2016 2.354 2.354 2.320 2.339 52,995 -0.03(-1.11%)
Oct 03, 2016 2.358 2.365 2.335 2.365 14,539 +0.02(+0.80%)
Sep 30, 2016 2.331 2.356 2.324 2.346 91,863 +0.01(+0.64%)
Sep 29, 2016 2.354 2.354 2.326 2.331 101,151 -0.01(-0.48%)
Sep 28, 2016 2.341 2.348 2.325 2.343 48,305 +0.01(+0.48%)
Sep 27, 2016 2.320 2.346 2.314 2.331 33,271 +0.00(+0.00%)
Sep 26, 2016 2.367 2.367 2.331 2.331 33,386 -0.03(-1.11%)
Sep 23, 2016 2.347 2.373 2.346 2.358 32,403 +0.01(+0.32%)
Sep 22, 2016 2.343 2.358 2.343 2.350 64,638 +0.02(+0.69%)
Sep 21, 2016 2.331 2.350 2.320 2.334 12,353 -0.01(-0.37%)
Sep 20, 2016 2.358 2.358 2.331 2.343 18,823 -0.01(-0.48%)
Sep 19, 2016 2.328 2.369 2.328 2.354 45,321 +0.02(+0.71%)
Sep 16, 2016 2.339 2.358 2.320 2.337 14,120 -0.02(-0.71%)
Sep 15, 2016 2.354 2.358 2.346 2.354 28,034 +0.01(+0.48%)
Sep 14, 2016 2.316 2.373 2.316 2.343 63,863 +0.01(+0.64%)
Sep 13, 2016 2.331 2.344 2.309 2.328 13,697 -0.03(-1.11%)
Sep 12, 2016 2.339 2.358 2.305 2.354 117,909 -0.00(-0.16%)
Sep 09, 2016 2.376 2.377 2.350 2.358 46,293 -0.02(-0.94%)
Sep 08, 2016 2.371 2.388 2.371 2.380 14,748 +0.00(+0.00%)
Sep 07, 2016 2.376 2.402 2.376 2.380 21,709 -0.01(-0.62%)
Sep 06, 2016 2.365 2.395 2.365 2.395 39,816 +0.02(+0.79%)
Sep 02, 2016 2.402 2.376 2.376 2.376 69,210 -0.01(-0.31%)
Sep 01, 2016 2.402 2.402 2.376 2.384 35,425 -0.03(-1.09%)
Aug 31, 2016 2.395 2.410 2.376 2.410 137,045 +0.03(+1.26%)
Aug 30, 2016 2.395 2.416 2.380 2.380 18,954 -0.01(-0.62%)
Aug 29, 2016 2.399 2.421 2.395 2.395 32,235 -0.01(-0.47%)
Aug 26, 2016 2.425 2.425 2.395 2.406 48,613 -0.00(-0.16%)
Aug 25, 2016 2.399 2.425 2.395 2.410 25,567 +0.01(+0.31%)
Aug 24, 2016 2.414 2.429 2.402 2.402 85,922 +0.01(+0.31%)
Aug 23, 2016 2.376 2.414 2.373 2.395 66,533 +0.01(+0.31%)
Aug 22, 2016 2.379 2.388 2.361 2.388 58,195 -0.00(-0.13%)
Aug 19, 2016 2.406 2.406 2.384 2.391 26,022 -0.00(-0.18%)
Aug 18, 2016 2.399 2.410 2.391 2.395 41,053 +0.02(+0.79%)
Aug 17, 2016 2.389 2.392 2.365 2.376 44,383 -0.02(-0.94%)
Aug 16, 2016 2.388 2.410 2.380 2.399 26,364 +0.00(+0.00%)
Aug 15, 2016 2.380 2.429 2.376 2.399 74,841 +0.01(+0.31%)
Aug 12, 2016 2.388 2.429 2.380 2.391 83,424 +0.01(+0.47%)
Aug 11, 2016 2.331 2.380 2.331 2.380 76,909 +0.04(+1.59%)
Aug 10, 2016 2.354 2.354 2.331 2.343 37,539 -0.01(-0.48%)
Aug 09, 2016 2.346 2.370 2.346 2.354 33,397 -0.00(-0.16%)
Aug 08, 2016 2.369 2.376 2.335 2.358 47,285 +0.00(+0.16%)
Aug 05, 2016 2.316 2.354 2.290 2.354 106,392 +0.06(+2.78%)
Aug 04, 2016 2.249 2.311 2.249 2.290 82,983 +0.05(+2.17%)
Aug 03, 2016 2.290 2.290 2.242 2.242 114,927 -0.06(-2.76%)
Aug 02, 2016 2.320 2.330 2.298 2.305 79,811 -0.01(-0.65%)
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.