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 (%)
Sep 30, 2015 7.040 7.230 7.001 7.010 32,316 +0.01(+0.14%)
Sep 29, 2015 7.210 7.244 6.955 7.000 124,193 -0.26(-3.58%)
Sep 28, 2015 7.560 7.630 7.220 7.260 113,542 -0.32(-4.22%)
Sep 25, 2015 7.510 7.600 7.290 7.580 132,840 +0.09(+1.20%)
Sep 24, 2015 7.500 7.840 7.360 7.490 90,356 -0.09(-1.19%)
Sep 23, 2015 7.640 7.750 7.500 7.580 51,976 -0.15(-1.94%)
Sep 22, 2015 7.710 7.750 7.500 7.730 52,714 -0.01(-0.19%)
Sep 21, 2015 7.750 7.770 7.710 7.745 49,855 +0.04(+0.58%)
Sep 18, 2015 7.980 7.990 7.665 7.700 49,479 -0.07(-0.94%)
Sep 17, 2015 7.700 7.850 7.700 7.773 23,597 +0.00(+0.04%)
Sep 16, 2015 7.680 7.860 7.680 7.770 20,180 +0.03(+0.39%)
Sep 15, 2015 7.880 7.890 7.680 7.740 28,650 -0.06(-0.77%)
Sep 14, 2015 7.770 7.894 7.740 7.800 22,921 +0.14(+1.83%)
Sep 11, 2015 7.610 7.750 7.610 7.660 23,523 -0.04(-0.52%)
Sep 10, 2015 7.970 8.130 7.670 7.700 49,508 -0.22(-2.78%)
Sep 09, 2015 8.320 8.320 7.920 7.920 19,168 -0.27(-3.30%)
Sep 08, 2015 8.070 8.280 7.970 8.190 31,468 +0.20(+2.50%)
Sep 04, 2015 8.250 7.990 7.990 7.990 16,200 -0.26(-3.15%)
Sep 03, 2015 8.340 8.340 8.150 8.250 30,924 +0.02(+0.24%)
Sep 02, 2015 7.930 8.230 7.850 8.230 39,925 +0.35(+4.44%)
Sep 01, 2015 8.030 8.033 7.750 7.880 60,599 -0.11(-1.38%)
Aug 31, 2015 8.000 8.210 7.990 7.990 45,337 -0.03(-0.37%)
Aug 28, 2015 8.160 8.180 8.010 8.020 39,493 -0.12(-1.47%)
Aug 27, 2015 8.060 8.380 8.060 8.140 43,330 +0.23(+2.93%)
Aug 26, 2015 7.950 8.100 7.880 7.908 28,047 -0.05(-0.65%)
Aug 25, 2015 8.170 8.170 7.700 7.960 101,425 +0.44(+5.85%)
Aug 24, 2015 6.770 7.760 6.770 7.520 168,794 -0.34(-4.33%)
Aug 21, 2015 8.300 8.890 7.820 7.860 151,054 -0.59(-6.98%)
Aug 20, 2015 8.590 8.750 8.410 8.450 68,078 -0.15(-1.74%)
Aug 19, 2015 8.940 9.180 8.600 8.600 212,298 -0.42(-4.66%)
Aug 18, 2015 9.400 9.450 8.970 9.020 71,024 -0.40(-4.25%)
Aug 17, 2015 9.360 9.430 9.004 9.420 67,182 -0.01(-0.11%)
Aug 14, 2015 9.080 9.500 9.010 9.430 164,493 +0.30(+3.29%)
Aug 13, 2015 9.220 9.650 8.880 9.130 153,751 -0.09(-0.98%)
Aug 12, 2015 9.070 9.220 8.760 9.220 91,919 +0.11(+1.21%)
Aug 11, 2015 9.500 9.530 9.110 9.110 61,340 -0.39(-4.10%)
Aug 10, 2015 9.630 9.656 9.440 9.500 25,320 +0.02(+0.21%)
Aug 07, 2015 9.650 9.750 9.420 9.480 41,607 -0.17(-1.76%)
Aug 06, 2015 9.680 9.740 9.650 9.650 15,574 -0.06(-0.62%)
Aug 05, 2015 9.750 9.850 9.698 9.710 23,843 -0.05(-0.51%)
Aug 04, 2015 9.810 9.900 9.710 9.760 41,380 -0.03(-0.31%)
Aug 03, 2015 9.980 10.12 9.650 9.790 184,311 -0.13(-1.31%)
Jul 31, 2015 9.870 10.04 9.853 9.920 61,637 +0.10(+1.02%)
Jul 30, 2015 9.950 10.05 9.820 9.820 63,706 -0.20(-2.00%)
Jul 29, 2015 10.02 10.03 9.800 10.02 91,292 +0.05(+0.50%)
Jul 28, 2015 9.940 10.19 9.900 9.970 51,988 +0.02(+0.20%)
Jul 27, 2015 10.11 10.11 9.920 9.950 65,608 -0.09(-0.90%)
Jul 24, 2015 10.19 10.19 10.02 10.04 19,829 -0.15(-1.47%)
Jul 23, 2015 10.40 10.40 9.910 10.19 65,953 +0.10(+0.99%)
Jul 22, 2015 10.33 10.36 10.07 10.09 48,651 -0.23(-2.23%)
Jul 21, 2015 10.50 10.57 10.25 10.32 72,302 -0.07(-0.67%)
Jul 20, 2015 10.39 10.50 10.16 10.39 112,629 +0.36(+3.59%)
Jul 17, 2015 10.11 10.20 10.01 10.03 36,941 -0.02(-0.20%)
Jul 16, 2015 9.940 10.17 9.900 10.05 53,275 +0.10(+1.01%)
Jul 15, 2015 9.970 10.05 9.910 9.950 10,614 -0.10(-1.00%)
Jul 14, 2015 9.960 10.07 9.880 10.05 48,486 +0.15(+1.52%)
Jul 13, 2015 10.03 10.03 9.860 9.900 52,926 -0.20(-1.98%)
Jul 10, 2015 10.24 10.24 10.01 10.10 51,816 -0.05(-0.49%)
Jul 09, 2015 9.780 10.50 9.780 10.15 119,037 +0.46(+4.75%)
Jul 08, 2015 9.950 9.950 9.350 9.690 116,578 -0.33(-3.29%)
Jul 07, 2015 9.930 10.10 9.930 10.02 66,660 -0.03(-0.30%)
Jul 06, 2015 10.09 10.09 9.900 10.05 59,866 -0.04(-0.40%)
Jul 02, 2015 10.48 10.09 10.09 10.09 116,500 -0.14(-1.37%)
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.