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

Herzfeld Caribbean (NQ: CUBA )

2.488 +0.033 (+1.35%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 29, 2016 2.685 2.693 2.670 2.685 98,809 -0.04(-1.45%)
Apr 28, 2016 2.697 2.729 2.697 2.725 27,707 +0.00(+0.00%)
Apr 27, 2016 2.713 2.737 2.705 2.725 66,265 +0.02(+0.58%)
Apr 26, 2016 2.705 2.745 2.687 2.709 85,710 -0.00(-0.15%)
Apr 25, 2016 2.713 2.733 2.685 2.713 126,364 -0.01(-0.43%)
Apr 22, 2016 2.713 2.760 2.697 2.725 140,815 +0.04(+1.32%)
Apr 21, 2016 2.713 2.749 2.685 2.689 73,325 -0.04(-1.59%)
Apr 20, 2016 2.725 2.764 2.693 2.733 222,107 +0.05(+1.76%)
Apr 19, 2016 2.654 2.709 2.638 2.685 83,499 +0.02(+0.59%)
Apr 18, 2016 2.670 2.701 2.630 2.670 416,266 +0.01(+0.45%)
Apr 15, 2016 2.685 2.708 2.622 2.658 158,070 -0.04(-1.46%)
Apr 14, 2016 2.697 2.747 2.678 2.697 86,960 +0.03(+1.04%)
Apr 13, 2016 2.650 2.756 2.646 2.670 334,899 +0.00(+0.00%)
Apr 12, 2016 2.658 2.736 2.615 2.670 339,598 -0.00(-0.15%)
Apr 11, 2016 2.689 2.760 2.674 2.674 322,623 -0.01(-0.30%)
Apr 08, 2016 2.725 2.828 2.674 2.682 298,245 -0.04(-1.45%)
Apr 07, 2016 2.689 2.796 2.674 2.721 286,759 -0.00(-0.15%)
Apr 06, 2016 2.804 2.804 2.697 2.725 183,716 -0.06(-2.26%)
Apr 05, 2016 2.788 2.804 2.764 2.788 39,623 +0.00(+0.14%)
Apr 04, 2016 2.804 2.804 2.749 2.784 190,371 +0.01(+0.28%)
Apr 01, 2016 2.764 2.808 2.741 2.776 91,227 +0.01(+0.29%)
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%)
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.