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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 2.456 2.468 2.448 2.452 314,494 -0.02(-0.96%)
Oct 28, 2016 2.488 2.488 2.464 2.476 132,193 +0.01(+0.31%)
Oct 27, 2016 2.472 2.488 2.452 2.468 27,588 -0.01(-0.32%)
Oct 26, 2016 2.488 2.488 2.468 2.476 30,216 -0.02(-0.94%)
Oct 25, 2016 2.508 2.508 2.480 2.500 68,744 +0.00(+0.16%)
Oct 24, 2016 2.486 2.500 2.484 2.496 50,499 +0.01(+0.32%)
Oct 21, 2016 2.484 2.488 2.474 2.488 50,874 +0.01(+0.32%)
Oct 20, 2016 2.480 2.484 2.480 2.480 20,062 +0.01(+0.48%)
Oct 19, 2016 2.488 2.488 2.468 2.468 29,295 -0.01(-0.59%)
Oct 18, 2016 2.480 2.504 2.472 2.483 51,932 +0.03(+1.24%)
Oct 17, 2016 2.472 2.472 2.448 2.452 20,665 -0.01(-0.32%)
Oct 14, 2016 2.468 2.508 2.409 2.460 78,196 +0.01(+0.48%)
Oct 13, 2016 2.448 2.460 2.445 2.448 52,013 -0.01(-0.40%)
Oct 12, 2016 2.460 2.465 2.452 2.458 35,463 -0.01(-0.40%)
Oct 11, 2016 2.456 2.476 2.456 2.468 5,266 -0.02(-0.71%)
Oct 10, 2016 2.468 2.488 2.468 2.486 40,419 +0.01(+0.48%)
Oct 07, 2016 2.448 2.480 2.445 2.474 56,184 +0.01(+0.46%)
Oct 06, 2016 2.472 2.472 2.456 2.463 58,210 -0.01(-0.37%)
Oct 05, 2016 2.448 2.481 2.448 2.472 53,464 +0.00(+0.16%)
Oct 04, 2016 2.484 2.484 2.448 2.468 50,218 -0.03(-1.11%)
Oct 03, 2016 2.488 2.496 2.464 2.496 13,777 +0.02(+0.80%)
Sep 30, 2016 2.460 2.486 2.452 2.476 87,049 +0.02(+0.64%)
Sep 29, 2016 2.484 2.484 2.454 2.460 95,851 -0.01(-0.48%)
Sep 28, 2016 2.471 2.478 2.454 2.472 45,774 +0.01(+0.48%)
Sep 27, 2016 2.448 2.476 2.442 2.460 31,528 +0.00(+0.00%)
Sep 26, 2016 2.498 2.498 2.460 2.460 31,637 -0.03(-1.11%)
Sep 23, 2016 2.477 2.504 2.476 2.488 30,705 +0.01(+0.32%)
Sep 22, 2016 2.472 2.488 2.472 2.480 61,251 +0.02(+0.69%)
Sep 21, 2016 2.460 2.480 2.449 2.463 11,706 -0.01(-0.37%)
Sep 20, 2016 2.488 2.488 2.460 2.472 17,836 -0.01(-0.48%)
Sep 19, 2016 2.456 2.500 2.456 2.484 42,946 +0.02(+0.71%)
Sep 16, 2016 2.468 2.488 2.448 2.466 13,380 -0.02(-0.71%)
Sep 15, 2016 2.484 2.488 2.476 2.484 26,565 +0.01(+0.48%)
Sep 14, 2016 2.445 2.504 2.445 2.472 60,517 +0.02(+0.64%)
Sep 13, 2016 2.460 2.474 2.437 2.456 12,980 -0.03(-1.11%)
Sep 12, 2016 2.468 2.488 2.433 2.484 111,730 -0.00(-0.16%)
Sep 09, 2016 2.508 2.509 2.480 2.488 43,867 -0.02(-0.94%)
Sep 08, 2016 2.502 2.520 2.502 2.512 13,975 +0.00(+0.00%)
Sep 07, 2016 2.508 2.535 2.508 2.512 20,571 -0.02(-0.62%)
Sep 06, 2016 2.496 2.527 2.496 2.527 37,729 +0.02(+0.79%)
Sep 02, 2016 2.535 2.508 2.508 2.508 65,584 -0.01(-0.31%)
Sep 01, 2016 2.535 2.535 2.508 2.516 33,569 -0.03(-1.09%)
Aug 31, 2016 2.527 2.543 2.508 2.543 129,864 +0.03(+1.26%)
Aug 30, 2016 2.527 2.549 2.512 2.512 17,960 -0.02(-0.62%)
Aug 29, 2016 2.531 2.555 2.527 2.527 30,545 -0.01(-0.47%)
Aug 26, 2016 2.559 2.559 2.527 2.539 46,065 -0.00(-0.16%)
Aug 25, 2016 2.531 2.559 2.527 2.543 24,228 +0.01(+0.31%)
Aug 24, 2016 2.547 2.563 2.535 2.535 81,420 +0.01(+0.31%)
Aug 23, 2016 2.508 2.547 2.504 2.527 63,046 +0.01(+0.31%)
Aug 22, 2016 2.511 2.520 2.492 2.520 55,146 -0.00(-0.13%)
Aug 19, 2016 2.539 2.539 2.516 2.523 24,658 -0.00(-0.18%)
Aug 18, 2016 2.531 2.543 2.523 2.527 38,902 +0.02(+0.79%)
Aug 17, 2016 2.521 2.524 2.496 2.508 42,057 -0.02(-0.94%)
Aug 16, 2016 2.520 2.543 2.512 2.531 24,982 +0.00(+0.00%)
Aug 15, 2016 2.512 2.563 2.508 2.531 70,919 +0.01(+0.31%)
Aug 12, 2016 2.520 2.563 2.512 2.523 79,052 +0.01(+0.47%)
Aug 11, 2016 2.460 2.512 2.460 2.512 72,879 +0.04(+1.59%)
Aug 10, 2016 2.484 2.484 2.460 2.472 35,572 -0.01(-0.48%)
Aug 09, 2016 2.476 2.501 2.476 2.484 31,647 -0.00(-0.16%)
Aug 08, 2016 2.500 2.507 2.464 2.488 44,807 +0.00(+0.16%)
Aug 05, 2016 2.445 2.484 2.417 2.484 100,817 +0.07(+2.78%)
Aug 04, 2016 2.373 2.439 2.373 2.417 78,635 +0.05(+2.17%)
Aug 03, 2016 2.417 2.417 2.366 2.366 108,905 -0.07(-2.76%)
Aug 02, 2016 2.448 2.458 2.425 2.433 75,629 -0.02(-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.