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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2016 2.555 2.567 2.492 2.563 84,069 +0.02(+0.62%)
May 27, 2016 2.579 2.547 2.547 2.547 28,360 -0.02(-0.62%)
May 26, 2016 2.527 2.583 2.527 2.563 54,581 +0.04(+1.41%)
May 25, 2016 2.551 2.591 2.512 2.527 148,235 +0.00(+0.18%)
May 24, 2016 2.468 2.583 2.468 2.523 300,957 +0.04(+1.73%)
May 23, 2016 2.547 2.571 2.479 2.480 138,324 -0.06(-2.48%)
May 20, 2016 2.527 2.587 2.523 2.543 237,044 +0.01(+0.47%)
May 19, 2016 2.551 2.654 2.445 2.531 398,690 -0.02(-0.93%)
May 18, 2016 2.527 2.618 2.527 2.555 168,421 +0.01(+0.47%)
May 17, 2016 2.543 2.595 2.523 2.543 272,189 -0.01(-0.31%)
May 16, 2016 2.539 2.618 2.535 2.551 127,238 +0.01(+0.47%)
May 13, 2016 2.520 2.595 2.492 2.539 233,892 -0.00(-0.16%)
May 12, 2016 2.527 2.595 2.512 2.543 76,411 +0.04(+1.42%)
May 11, 2016 2.500 2.571 2.500 2.508 33,384 -0.02(-0.78%)
May 10, 2016 2.523 2.595 2.500 2.527 79,898 +0.04(+1.59%)
May 09, 2016 2.618 2.618 2.488 2.488 198,772 -0.11(-4.26%)
May 06, 2016 2.595 2.670 2.587 2.599 120,750 +0.01(+0.46%)
May 05, 2016 2.622 2.705 2.591 2.587 251,333 -0.02(-0.91%)
May 04, 2016 2.674 2.729 2.610 2.610 153,165 -0.06(-2.07%)
May 03, 2016 2.697 2.697 2.646 2.666 142,535 -0.05(-1.75%)
May 02, 2016 2.681 2.721 2.681 2.713 155,852 +0.03(+1.03%)
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%)
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.