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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Nov 30, 2016 2.648 2.652 2.585 2.640 364,372 -0.01(-0.30%)
Nov 29, 2016 2.797 2.801 2.569 2.648 776,736 -0.10(-3.73%)
Nov 28, 2016 2.915 2.943 2.699 2.750 5,441,939 +0.24(+9.40%)
Nov 25, 2016 2.501 2.514 2.482 2.514 24,163 +0.02(+0.79%)
Nov 23, 2016 2.494 2.494 2.494 0 +0.02(+0.80%)
Nov 22, 2016 2.470 2.474 2.450 2.474 44,245 +0.02(+0.96%)
Nov 21, 2016 2.423 2.462 2.423 2.451 29,265 +0.02(+0.97%)
Nov 18, 2016 2.455 2.463 2.427 2.427 29,397 -0.04(-1.60%)
Nov 17, 2016 2.453 2.466 2.447 2.466 34,714 +0.00(+0.16%)
Nov 16, 2016 2.478 2.498 2.455 2.462 47,814 -0.02(-0.63%)
Nov 15, 2016 2.439 2.508 2.439 2.478 162,440 +0.04(+1.45%)
Nov 14, 2016 2.395 2.451 2.395 2.443 87,160 +0.04(+1.47%)
Nov 11, 2016 2.411 2.427 2.384 2.407 83,325 -0.02(-0.81%)
Nov 10, 2016 2.458 2.458 2.403 2.427 65,814 -0.03(-1.12%)
Nov 09, 2016 2.443 2.456 2.383 2.455 146,226 +0.00(+0.00%)
Nov 08, 2016 2.447 2.474 2.412 2.455 58,748 +0.00(+0.16%)
Nov 07, 2016 2.419 2.455 2.415 2.451 90,143 +0.04(+1.72%)
Nov 04, 2016 2.415 2.423 2.407 2.409 47,666 -0.01(-0.57%)
Nov 03, 2016 2.439 2.443 2.407 2.423 33,189 -0.02(-0.92%)
Nov 02, 2016 2.443 2.450 2.443 2.446 47,514 -0.01(-0.21%)
Nov 01, 2016 2.462 2.466 2.451 2.451 135,254 +0.00(+0.16%)
Oct 31, 2016 2.450 2.462 2.443 2.447 315,235 -0.02(-0.96%)
Oct 28, 2016 2.482 2.482 2.458 2.470 132,505 +0.01(+0.31%)
Oct 27, 2016 2.466 2.482 2.447 2.463 27,653 -0.01(-0.32%)
Oct 26, 2016 2.482 2.482 2.462 2.470 30,288 -0.02(-0.94%)
Oct 25, 2016 2.502 2.502 2.474 2.494 68,906 +0.00(+0.16%)
Oct 24, 2016 2.480 2.494 2.478 2.490 50,618 +0.01(+0.32%)
Oct 21, 2016 2.478 2.482 2.469 2.482 50,994 +0.01(+0.32%)
Oct 20, 2016 2.474 2.478 2.474 2.474 20,109 +0.01(+0.48%)
Oct 19, 2016 2.482 2.482 2.462 2.462 29,364 -0.01(-0.59%)
Oct 18, 2016 2.474 2.498 2.466 2.477 52,055 +0.03(+1.24%)
Oct 17, 2016 2.466 2.466 2.443 2.447 20,714 -0.01(-0.32%)
Oct 14, 2016 2.462 2.502 2.403 2.455 78,381 +0.01(+0.48%)
Oct 13, 2016 2.443 2.455 2.439 2.443 52,136 -0.01(-0.40%)
Oct 12, 2016 2.455 2.459 2.447 2.453 35,547 -0.01(-0.40%)
Oct 11, 2016 2.451 2.470 2.450 2.462 5,279 -0.02(-0.71%)
Oct 10, 2016 2.462 2.482 2.462 2.480 40,514 +0.01(+0.48%)
Oct 07, 2016 2.443 2.474 2.439 2.468 56,316 +0.01(+0.46%)
Oct 06, 2016 2.466 2.466 2.451 2.457 58,347 -0.01(-0.37%)
Oct 05, 2016 2.443 2.475 2.443 2.466 53,590 +0.00(+0.16%)
Oct 04, 2016 2.478 2.478 2.443 2.462 50,337 -0.03(-1.11%)
Oct 03, 2016 2.482 2.490 2.458 2.490 13,810 +0.02(+0.80%)
Sep 30, 2016 2.455 2.480 2.447 2.470 87,254 +0.02(+0.64%)
Sep 29, 2016 2.478 2.478 2.449 2.455 96,077 -0.01(-0.48%)
Sep 28, 2016 2.465 2.472 2.448 2.466 45,882 +0.01(+0.48%)
Sep 27, 2016 2.443 2.470 2.436 2.455 31,602 +0.00(+0.00%)
Sep 26, 2016 2.492 2.492 2.455 2.455 31,711 -0.03(-1.11%)
Sep 23, 2016 2.471 2.498 2.470 2.482 30,777 +0.01(+0.32%)
Sep 22, 2016 2.466 2.482 2.466 2.474 61,395 +0.02(+0.69%)
Sep 21, 2016 2.455 2.474 2.443 2.457 11,733 -0.01(-0.37%)
Sep 20, 2016 2.482 2.482 2.455 2.466 17,878 -0.01(-0.48%)
Sep 19, 2016 2.451 2.494 2.451 2.478 43,047 +0.02(+0.71%)
Sep 16, 2016 2.462 2.482 2.443 2.461 13,411 -0.02(-0.71%)
Sep 15, 2016 2.478 2.482 2.470 2.478 26,627 +0.01(+0.48%)
Sep 14, 2016 2.439 2.498 2.439 2.466 60,659 +0.02(+0.64%)
Sep 13, 2016 2.455 2.468 2.431 2.451 13,010 -0.03(-1.11%)
Sep 12, 2016 2.462 2.482 2.427 2.478 111,994 -0.00(-0.16%)
Sep 09, 2016 2.502 2.503 2.474 2.482 43,971 -0.02(-0.94%)
Sep 08, 2016 2.496 2.514 2.496 2.506 14,008 +0.00(+0.00%)
Sep 07, 2016 2.502 2.529 2.502 2.506 20,620 -0.02(-0.62%)
Sep 06, 2016 2.490 2.522 2.490 2.521 37,818 +0.02(+0.79%)
Sep 02, 2016 2.529 2.502 2.502 2.502 65,738 -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.