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 (%)
Nov 30, 2016 2.658 2.662 2.595 2.650 362,968 -0.01(-0.30%)
Nov 29, 2016 2.808 2.812 2.579 2.658 773,743 -0.10(-3.72%)
Nov 28, 2016 2.927 2.954 2.709 2.761 5,420,968 +0.24(+9.40%)
Nov 25, 2016 2.511 2.523 2.492 2.523 24,070 +0.02(+0.79%)
Nov 23, 2016 2.504 2.504 2.504 0 +0.02(+0.80%)
Nov 22, 2016 2.480 2.484 2.459 2.484 44,074 +0.02(+0.96%)
Nov 21, 2016 2.432 2.472 2.432 2.460 29,152 +0.02(+0.97%)
Nov 18, 2016 2.464 2.473 2.436 2.436 29,283 -0.04(-1.60%)
Nov 17, 2016 2.462 2.476 2.456 2.476 34,580 +0.00(+0.16%)
Nov 16, 2016 2.488 2.507 2.464 2.472 47,629 -0.02(-0.63%)
Nov 15, 2016 2.448 2.518 2.448 2.488 161,814 +0.04(+1.45%)
Nov 14, 2016 2.405 2.460 2.405 2.452 86,824 +0.04(+1.47%)
Nov 11, 2016 2.421 2.436 2.393 2.417 83,004 -0.02(-0.81%)
Nov 10, 2016 2.468 2.468 2.413 2.436 65,561 -0.03(-1.12%)
Nov 09, 2016 2.452 2.465 2.392 2.464 145,663 +0.00(+0.00%)
Nov 08, 2016 2.456 2.484 2.421 2.464 58,522 +0.00(+0.16%)
Nov 07, 2016 2.428 2.464 2.424 2.460 89,795 +0.04(+1.72%)
Nov 04, 2016 2.424 2.432 2.417 2.419 47,483 -0.01(-0.57%)
Nov 03, 2016 2.448 2.452 2.417 2.432 33,061 -0.02(-0.92%)
Nov 02, 2016 2.452 2.460 2.452 2.455 47,331 -0.01(-0.21%)
Nov 01, 2016 2.472 2.476 2.460 2.460 134,732 +0.00(+0.16%)
Oct 31, 2016 2.460 2.472 2.452 2.456 314,021 -0.02(-0.96%)
Oct 28, 2016 2.491 2.491 2.468 2.480 131,994 +0.01(+0.31%)
Oct 27, 2016 2.476 2.492 2.456 2.472 27,546 -0.01(-0.32%)
Oct 26, 2016 2.492 2.492 2.472 2.480 30,171 -0.02(-0.94%)
Oct 25, 2016 2.511 2.511 2.484 2.504 68,640 +0.00(+0.16%)
Oct 24, 2016 2.490 2.504 2.488 2.500 50,423 +0.01(+0.32%)
Oct 21, 2016 2.488 2.492 2.478 2.492 50,797 +0.01(+0.32%)
Oct 20, 2016 2.484 2.488 2.484 2.484 20,032 +0.01(+0.48%)
Oct 19, 2016 2.492 2.492 2.472 2.472 29,250 -0.01(-0.59%)
Oct 18, 2016 2.484 2.507 2.476 2.487 51,854 +0.03(+1.24%)
Oct 17, 2016 2.476 2.476 2.452 2.456 20,634 -0.01(-0.32%)
Oct 14, 2016 2.472 2.511 2.413 2.464 78,079 +0.01(+0.48%)
Oct 13, 2016 2.452 2.464 2.448 2.452 51,935 -0.01(-0.40%)
Oct 12, 2016 2.464 2.469 2.456 2.462 35,410 -0.01(-0.40%)
Oct 11, 2016 2.460 2.480 2.460 2.472 5,259 -0.02(-0.71%)
Oct 10, 2016 2.472 2.492 2.472 2.490 40,358 +0.01(+0.48%)
Oct 07, 2016 2.452 2.484 2.449 2.478 56,099 +0.01(+0.46%)
Oct 06, 2016 2.476 2.476 2.460 2.467 58,122 -0.01(-0.37%)
Oct 05, 2016 2.452 2.484 2.452 2.476 53,384 +0.00(+0.16%)
Oct 04, 2016 2.488 2.488 2.452 2.472 50,143 -0.03(-1.11%)
Oct 03, 2016 2.492 2.500 2.468 2.500 13,756 +0.02(+0.80%)
Sep 30, 2016 2.464 2.490 2.456 2.480 86,918 +0.02(+0.64%)
Sep 29, 2016 2.488 2.488 2.458 2.464 95,707 -0.01(-0.48%)
Sep 28, 2016 2.474 2.482 2.458 2.476 45,705 +0.01(+0.48%)
Sep 27, 2016 2.452 2.480 2.445 2.464 31,480 +0.00(+0.00%)
Sep 26, 2016 2.502 2.502 2.464 2.464 31,589 -0.03(-1.11%)
Sep 23, 2016 2.480 2.508 2.480 2.492 30,659 +0.01(+0.32%)
Sep 22, 2016 2.476 2.492 2.476 2.484 61,159 +0.02(+0.69%)
Sep 21, 2016 2.464 2.484 2.452 2.467 11,688 -0.01(-0.37%)
Sep 20, 2016 2.492 2.492 2.464 2.476 17,809 -0.01(-0.48%)
Sep 19, 2016 2.460 2.504 2.460 2.488 42,881 +0.02(+0.71%)
Sep 16, 2016 2.472 2.492 2.452 2.470 13,360 -0.02(-0.71%)
Sep 15, 2016 2.488 2.492 2.480 2.488 26,525 +0.01(+0.48%)
Sep 14, 2016 2.448 2.508 2.448 2.476 60,426 +0.02(+0.64%)
Sep 13, 2016 2.464 2.478 2.440 2.460 12,960 -0.03(-1.11%)
Sep 12, 2016 2.472 2.492 2.436 2.488 111,562 -0.00(-0.16%)
Sep 09, 2016 2.511 2.513 2.484 2.492 43,801 -0.02(-0.94%)
Sep 08, 2016 2.506 2.523 2.506 2.515 13,954 +0.00(+0.00%)
Sep 07, 2016 2.511 2.539 2.511 2.515 20,540 -0.02(-0.62%)
Sep 06, 2016 2.500 2.531 2.500 2.531 37,673 +0.02(+0.79%)
Sep 02, 2016 2.539 2.511 2.511 2.511 65,485 -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.