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

Herzfeld Caribbean (NQ: CUBA )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 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 (%)
Dec 31, 2015 6.640 6.619 6.619 6.619 40,200 -0.03(-0.47%)
Dec 30, 2015 6.700 6.790 6.650 6.650 29,759 -0.11(-1.63%)
Dec 29, 2015 6.800 6.916 6.670 6.760 22,748 -0.08(-1.17%)
Dec 28, 2015 6.980 6.980 6.840 6.840 14,091 -0.13(-1.87%)
Dec 24, 2015 7.000 6.970 6.970 6.970 14,900 +0.02(+0.23%)
Dec 23, 2015 7.050 7.070 6.900 6.954 32,692 -0.04(-0.52%)
Dec 22, 2015 6.740 7.000 6.609 6.990 37,698 +0.28(+4.17%)
Dec 21, 2015 6.790 6.950 6.700 6.710 38,374 -0.07(-1.03%)
Dec 18, 2015 6.970 6.970 6.760 6.780 28,608 -0.16(-2.31%)
Dec 17, 2015 6.750 7.000 6.750 6.940 63,590 +0.23(+3.43%)
Dec 16, 2015 6.550 6.730 6.480 6.710 41,059 +0.26(+4.03%)
Dec 15, 2015 6.430 6.492 6.270 6.450 60,764 -0.01(-0.15%)
Dec 14, 2015 6.520 6.580 6.450 6.460 28,195 -0.06(-0.92%)
Dec 11, 2015 6.530 6.690 6.450 6.520 48,136 -0.13(-1.95%)
Dec 10, 2015 6.660 6.730 6.640 6.650 35,908 -0.01(-0.15%)
Dec 09, 2015 6.760 7.030 6.650 6.660 130,832 -0.14(-2.06%)
Dec 08, 2015 6.670 6.985 6.650 6.800 32,127 +0.03(+0.44%)
Dec 07, 2015 6.900 6.900 6.770 6.770 28,878 -0.21(-3.01%)
Dec 04, 2015 6.980 6.990 6.920 6.980 16,453 +0.03(+0.43%)
Dec 03, 2015 6.970 6.970 6.920 6.950 18,541 +0.00(+0.00%)
Dec 02, 2015 6.960 7.017 6.940 6.950 21,108 -0.01(-0.14%)
Dec 01, 2015 7.100 7.100 6.910 6.960 24,358 -0.07(-1.00%)
Nov 30, 2015 7.030 7.100 6.930 7.030 23,734 +0.02(+0.21%)
Nov 27, 2015 7.060 7.120 7.000 7.015 5,052 -0.06(-0.78%)
Nov 25, 2015 6.890 7.070 7.070 7.070 76,800 +0.13(+1.87%)
Nov 24, 2015 6.870 7.040 6.830 6.940 16,346 +0.06(+0.87%)
Nov 23, 2015 6.840 6.906 6.830 6.880 29,678 +0.07(+1.03%)
Nov 20, 2015 6.670 6.840 6.670 6.810 39,540 +0.16(+2.41%)
Nov 19, 2015 6.700 6.829 6.600 6.650 20,916 -0.10(-1.48%)
Nov 18, 2015 6.750 6.830 6.750 6.750 13,604 +0.00(+0.00%)
Nov 17, 2015 6.890 6.890 6.700 6.750 15,890 -0.11(-1.60%)
Nov 16, 2015 6.680 6.960 6.648 6.860 29,071 +0.20(+3.00%)
Nov 13, 2015 7.000 7.021 6.640 6.660 87,923 -0.36(-5.13%)
Nov 12, 2015 7.030 7.150 7.020 7.020 8,422 -0.01(-0.14%)
Nov 11, 2015 7.030 7.170 7.020 7.030 32,930 -0.03(-0.42%)
Nov 10, 2015 7.100 7.270 7.020 7.060 38,760 -0.08(-1.12%)
Nov 09, 2015 7.150 7.200 7.110 7.140 25,930 -0.02(-0.28%)
Nov 06, 2015 7.180 7.230 7.140 7.160 7,771 -0.01(-0.14%)
Nov 05, 2015 7.260 7.350 7.150 7.170 18,361 -0.07(-0.97%)
Nov 04, 2015 7.290 7.290 7.193 7.240 19,294 -0.09(-1.23%)
Nov 03, 2015 7.150 7.453 7.131 7.330 31,842 +0.21(+2.95%)
Nov 02, 2015 7.130 7.200 7.120 7.120 14,040 -0.06(-0.84%)
Oct 30, 2015 7.190 7.220 7.150 7.180 20,575 -0.01(-0.14%)
Oct 29, 2015 7.190 7.310 7.190 7.190 16,181 -0.02(-0.28%)
Oct 28, 2015 7.200 7.210 7.170 7.210 26,689 +0.05(+0.70%)
Oct 27, 2015 7.290 7.330 7.160 7.160 31,635 -0.11(-1.51%)
Oct 26, 2015 7.320 7.430 7.180 7.270 22,340 -0.11(-1.49%)
Oct 23, 2015 7.400 7.450 7.365 7.380 13,809 +0.02(+0.27%)
Oct 22, 2015 7.270 7.450 7.200 7.360 103,894 +0.11(+1.52%)
Oct 21, 2015 7.260 7.277 7.230 7.250 9,433 +0.05(+0.69%)
Oct 20, 2015 7.150 7.250 7.120 7.200 28,518 +0.08(+1.12%)
Oct 19, 2015 7.240 7.350 7.110 7.120 75,624 -0.21(-2.86%)
Oct 16, 2015 7.306 7.440 7.300 7.330 22,046 +0.00(+0.00%)
Oct 15, 2015 7.300 7.380 7.253 7.330 17,671 +0.01(+0.14%)
Oct 14, 2015 7.450 7.450 7.320 7.320 7,558 -0.18(-2.40%)
Oct 13, 2015 7.450 7.500 7.350 7.500 25,345 +0.09(+1.21%)
Oct 12, 2015 7.590 7.590 7.410 7.410 9,072 -0.05(-0.67%)
Oct 09, 2015 7.380 7.500 7.320 7.460 17,822 +0.10(+1.36%)
Oct 08, 2015 7.210 7.390 7.194 7.360 21,073 +0.18(+2.51%)
Oct 07, 2015 7.090 7.220 7.090 7.180 28,153 +0.11(+1.56%)
Oct 06, 2015 7.120 7.240 7.045 7.070 25,237 -0.04(-0.56%)
Oct 05, 2015 7.140 7.190 7.100 7.110 47,694 +0.04(+0.57%)
Oct 02, 2015 6.960 7.230 6.951 7.070 49,958 -0.03(-0.42%)
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.