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 (%)
Mar 31, 2016 2.768 2.776 2.725 2.768 57,321 +0.02(+0.72%)
Mar 30, 2016 2.764 2.780 2.705 2.749 101,597 -0.02(-0.85%)
Mar 29, 2016 2.725 2.777 2.711 2.772 112,379 +0.04(+1.30%)
Mar 28, 2016 2.709 2.745 2.685 2.737 112,883 +0.03(+1.09%)
Mar 24, 2016 2.772 2.707 2.707 2.707 287,911 -0.08(-3.04%)
Mar 23, 2016 2.871 2.879 2.764 2.792 227,708 -0.07(-2.35%)
Mar 22, 2016 2.804 2.895 2.713 2.859 457,989 +0.00(+0.00%)
Mar 21, 2016 3.333 3.353 2.816 2.859 1,856,872 -0.29(-9.27%)
Mar 18, 2016 3.144 3.222 3.100 3.151 471,283 +0.05(+1.66%)
Mar 17, 2016 3.041 3.140 3.005 3.100 484,377 +0.08(+2.61%)
Mar 16, 2016 3.084 3.084 2.875 3.021 304,874 +0.02(+0.53%)
Mar 15, 2016 2.954 3.120 2.950 3.005 558,001 +0.07(+2.42%)
Mar 14, 2016 2.839 2.954 2.781 2.934 359,360 +0.11(+4.06%)
Mar 11, 2016 2.847 2.855 2.784 2.820 149,225 +0.01(+0.28%)
Mar 10, 2016 2.792 2.824 2.745 2.812 51,231 +0.01(+0.42%)
Mar 09, 2016 2.824 2.841 2.713 2.800 54,857 +0.04(+1.29%)
Mar 08, 2016 2.828 2.847 2.721 2.764 104,691 -0.06(-2.00%)
Mar 07, 2016 2.863 2.871 2.666 2.821 125,870 -0.05(-1.62%)
Mar 04, 2016 2.903 2.946 2.847 2.867 82,658 +0.00(+0.00%)
Mar 03, 2016 2.843 2.988 2.842 2.867 169,495 +0.04(+1.54%)
Mar 02, 2016 2.717 2.835 2.713 2.824 72,428 +0.15(+5.61%)
Mar 01, 2016 2.666 2.745 2.626 2.674 85,793 +0.07(+2.58%)
Feb 29, 2016 2.595 2.666 2.595 2.606 43,888 +0.03(+1.23%)
Feb 26, 2016 2.717 2.717 2.570 2.575 99,551 +0.04(+1.72%)
Feb 25, 2016 2.599 2.612 2.476 2.531 167,649 -0.20(-7.24%)
Feb 24, 2016 2.899 2.907 2.622 2.729 210,697 -0.15(-5.08%)
Feb 23, 2016 2.800 2.903 2.706 2.875 166,722 +0.11(+4.00%)
Feb 22, 2016 2.646 2.808 2.509 2.764 168,287 +0.17(+6.54%)
Feb 19, 2016 2.492 2.626 2.409 2.595 161,668 +0.02(+0.77%)
Feb 18, 2016 2.362 2.634 2.350 2.575 472,413 +0.24(+10.14%)
Feb 17, 2016 2.212 2.346 2.172 2.338 252,129 +0.17(+7.83%)
Feb 16, 2016 2.188 2.212 2.077 2.168 113,468 +0.11(+5.58%)
Feb 12, 2016 1.975 2.054 2.054 2.054 88,880 +0.10(+5.05%)
Feb 11, 2016 1.975 2.004 1.955 1.955 54,571 -0.09(-4.44%)
Feb 10, 2016 2.081 2.133 2.042 2.046 77,191 -0.04(-1.78%)
Feb 09, 2016 2.081 2.101 2.081 2.083 24,587 -0.03(-1.24%)
Feb 08, 2016 2.136 2.191 2.093 2.109 69,346 -0.03(-1.33%)
Feb 05, 2016 2.184 2.184 2.125 2.137 32,949 -0.03(-1.42%)
Feb 04, 2016 2.133 2.176 2.133 2.168 28,502 +0.05(+2.43%)
Feb 03, 2016 2.156 2.160 2.091 2.117 44,171 -0.02(-1.11%)
Feb 02, 2016 2.168 2.168 2.113 2.140 26,762 -0.03(-1.45%)
Feb 01, 2016 2.152 2.212 2.140 2.172 29,092 +0.01(+0.37%)
Jan 29, 2016 2.117 2.184 2.081 2.164 121,282 +0.04(+1.86%)
Jan 28, 2016 2.085 2.233 2.082 2.125 125,604 +0.04(+1.70%)
Jan 27, 2016 2.125 2.129 2.046 2.089 61,983 -0.02(-0.94%)
Jan 26, 2016 2.085 2.125 2.085 2.109 55,941 +0.04(+2.10%)
Jan 25, 2016 2.038 2.121 2.014 2.065 82,686 +0.00(+0.00%)
Jan 22, 2016 2.127 2.127 2.038 2.065 53,930 +0.06(+2.95%)
Jan 21, 2016 1.963 2.069 1.963 2.006 134,303 +0.06(+3.04%)
Jan 20, 2016 1.975 2.008 1.864 1.947 199,836 -0.07(-3.50%)
Jan 19, 2016 2.093 2.172 2.010 2.018 140,086 -0.06(-2.69%)
Jan 15, 2016 2.109 2.073 2.073 2.073 93,438 -0.12(-5.41%)
Jan 14, 2016 2.219 2.219 2.029 2.192 227,822 -0.04(-1.77%)
Jan 13, 2016 2.298 2.322 2.196 2.231 123,847 -0.05(-2.24%)
Jan 12, 2016 2.320 2.362 2.275 2.282 109,188 -0.02(-0.70%)
Jan 11, 2016 2.369 2.388 2.251 2.298 162,630 -0.07(-3.10%)
Jan 08, 2016 2.409 2.491 2.369 2.372 74,380 -0.01(-0.56%)
Jan 07, 2016 2.579 2.634 2.385 2.385 228,827 -0.22(-8.49%)
Jan 06, 2016 2.630 2.685 2.606 2.606 158,386 -0.05(-1.93%)
Jan 05, 2016 2.662 2.662 2.650 2.658 24,653 -0.00(-0.15%)
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.