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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 2.003 2.066 1.969 2.048 128,182 +0.04(+1.86%)
Jan 28, 2016 1.973 2.113 1.970 2.010 132,750 +0.03(+1.70%)
Jan 27, 2016 2.010 2.014 1.936 1.977 65,509 -0.02(-0.94%)
Jan 26, 2016 1.973 2.010 1.973 1.995 59,123 +0.04(+2.10%)
Jan 25, 2016 1.928 2.006 1.906 1.954 87,390 +0.00(+0.00%)
Jan 22, 2016 2.012 2.012 1.928 1.954 56,998 +0.06(+2.95%)
Jan 21, 2016 1.857 1.958 1.857 1.898 141,943 +0.06(+3.04%)
Jan 20, 2016 1.868 1.900 1.764 1.842 211,204 -0.07(-3.50%)
Jan 19, 2016 1.980 2.055 1.902 1.909 148,055 -0.05(-2.69%)
Jan 15, 2016 1.995 1.962 1.962 1.962 98,753 -0.11(-5.41%)
Jan 14, 2016 2.100 2.100 1.920 2.074 240,783 -0.04(-1.77%)
Jan 13, 2016 2.175 2.197 2.078 2.111 130,893 -0.05(-2.24%)
Jan 12, 2016 2.195 2.234 2.153 2.159 115,400 -0.02(-0.70%)
Jan 11, 2016 2.242 2.260 2.130 2.175 171,882 -0.07(-3.10%)
Jan 08, 2016 2.279 2.357 2.242 2.244 78,612 -0.01(-0.56%)
Jan 07, 2016 2.440 2.492 2.257 2.257 241,845 -0.21(-8.48%)
Jan 06, 2016 2.489 2.541 2.466 2.466 167,397 -0.05(-1.93%)
Jan 05, 2016 2.518 2.518 2.507 2.515 26,056 -0.00(-0.15%)
Jan 04, 2016 2.496 2.522 2.466 2.518 138,582 +0.05(+1.83%)
Dec 31, 2015 2.481 2.473 2.473 2.473 107,585 -0.01(-0.47%)
Dec 30, 2015 2.503 2.537 2.485 2.485 79,642 -0.04(-1.63%)
Dec 29, 2015 2.541 2.584 2.492 2.526 60,879 +0.03(+1.20%)
Dec 28, 2015 2.547 2.547 2.496 2.496 38,614 -0.05(-1.87%)
Dec 24, 2015 2.554 2.543 2.543 2.543 40,831 +0.01(+0.23%)
Dec 23, 2015 2.573 2.580 2.518 2.538 89,587 -0.01(-0.52%)
Dec 22, 2015 2.460 2.554 2.412 2.551 103,306 +0.10(+4.17%)
Dec 21, 2015 2.478 2.536 2.445 2.449 105,158 -0.03(-1.03%)
Dec 18, 2015 2.543 2.543 2.467 2.474 78,396 -0.06(-2.31%)
Dec 17, 2015 2.463 2.554 2.463 2.533 174,259 +0.08(+3.43%)
Dec 16, 2015 2.390 2.456 2.365 2.449 112,516 +0.09(+4.03%)
Dec 15, 2015 2.346 2.369 2.288 2.354 166,515 -0.00(-0.15%)
Dec 14, 2015 2.379 2.401 2.354 2.357 77,264 -0.02(-0.92%)
Dec 11, 2015 2.383 2.441 2.354 2.379 131,910 -0.05(-1.95%)
Dec 10, 2015 2.430 2.456 2.423 2.427 98,400 -0.00(-0.15%)
Dec 09, 2015 2.467 2.565 2.427 2.430 358,526 -0.05(-2.06%)
Dec 08, 2015 2.434 2.549 2.427 2.481 88,039 +0.01(+0.44%)
Dec 07, 2015 2.518 2.518 2.470 2.470 79,136 -0.08(-3.01%)
Dec 04, 2015 2.547 2.551 2.525 2.547 45,087 +0.01(+0.43%)
Dec 03, 2015 2.543 2.543 2.525 2.536 50,809 +0.00(+0.00%)
Dec 02, 2015 2.540 2.560 2.533 2.536 57,843 -0.00(-0.14%)
Dec 01, 2015 2.591 2.591 2.522 2.540 66,749 -0.03(-1.00%)
Nov 30, 2015 2.565 2.591 2.529 2.565 65,039 +0.01(+0.21%)
Nov 27, 2015 2.576 2.598 2.554 2.560 13,844 -0.02(-0.78%)
Nov 25, 2015 2.514 2.580 2.580 2.580 210,459 +0.05(+1.87%)
Nov 24, 2015 2.507 2.569 2.492 2.533 44,793 +0.02(+0.87%)
Nov 23, 2015 2.496 2.520 2.492 2.511 81,328 +0.03(+1.03%)
Nov 20, 2015 2.434 2.496 2.434 2.485 108,353 +0.06(+2.41%)
Nov 19, 2015 2.445 2.492 2.408 2.427 57,317 -0.04(-1.48%)
Nov 18, 2015 2.463 2.492 2.463 2.463 37,279 +0.00(+0.00%)
Nov 17, 2015 2.514 2.514 2.445 2.463 43,544 -0.04(-1.60%)
Nov 16, 2015 2.438 2.540 2.426 2.503 79,665 +0.07(+3.00%)
Nov 13, 2015 2.554 2.562 2.423 2.430 240,940 -0.13(-5.13%)
Nov 12, 2015 2.565 2.609 2.562 2.562 23,079 -0.00(-0.14%)
Nov 11, 2015 2.565 2.616 2.562 2.565 90,240 -0.01(-0.42%)
Nov 10, 2015 2.591 2.653 2.562 2.576 106,216 -0.03(-1.12%)
Nov 09, 2015 2.609 2.627 2.595 2.606 71,057 -0.01(-0.28%)
Nov 06, 2015 2.620 2.638 2.606 2.613 21,295 -0.00(-0.14%)
Nov 05, 2015 2.649 2.682 2.609 2.616 50,315 -0.03(-0.97%)
Nov 04, 2015 2.660 2.660 2.625 2.642 52,872 -0.03(-1.23%)
Nov 03, 2015 2.609 2.720 2.602 2.675 87,258 +0.08(+2.95%)
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.