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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2016 2.531 2.547 2.511 2.547 129,668 +0.03(+1.26%)
Aug 30, 2016 2.531 2.553 2.515 2.515 17,933 -0.02(-0.62%)
Aug 29, 2016 2.535 2.559 2.531 2.531 30,499 -0.01(-0.47%)
Aug 26, 2016 2.563 2.563 2.531 2.543 45,996 -0.00(-0.16%)
Aug 25, 2016 2.535 2.563 2.531 2.547 24,191 +0.01(+0.31%)
Aug 24, 2016 2.551 2.567 2.539 2.539 81,297 +0.01(+0.31%)
Aug 23, 2016 2.511 2.551 2.508 2.531 62,951 +0.01(+0.31%)
Aug 22, 2016 2.515 2.523 2.496 2.523 55,063 -0.00(-0.13%)
Aug 19, 2016 2.543 2.543 2.519 2.527 24,621 -0.00(-0.18%)
Aug 18, 2016 2.535 2.547 2.527 2.531 38,843 +0.02(+0.79%)
Aug 17, 2016 2.525 2.528 2.500 2.511 41,994 -0.02(-0.94%)
Aug 16, 2016 2.523 2.547 2.515 2.535 24,945 +0.00(+0.00%)
Aug 15, 2016 2.515 2.567 2.511 2.535 70,812 +0.01(+0.31%)
Aug 12, 2016 2.523 2.567 2.515 2.527 78,933 +0.01(+0.47%)
Aug 11, 2016 2.464 2.515 2.464 2.515 72,769 +0.04(+1.59%)
Aug 10, 2016 2.488 2.488 2.464 2.476 35,518 -0.01(-0.48%)
Aug 09, 2016 2.480 2.504 2.480 2.488 31,599 -0.00(-0.16%)
Aug 08, 2016 2.504 2.511 2.468 2.492 44,739 +0.00(+0.16%)
Aug 05, 2016 2.448 2.488 2.421 2.488 100,665 +0.07(+2.78%)
Aug 04, 2016 2.377 2.442 2.377 2.421 78,516 +0.05(+2.17%)
Aug 03, 2016 2.421 2.421 2.369 2.369 108,741 -0.07(-2.76%)
Aug 02, 2016 2.452 2.462 2.428 2.436 75,515 -0.02(-0.65%)
Aug 01, 2016 2.452 2.460 2.452 2.452 25,415 -0.00(-0.16%)
Jul 29, 2016 2.452 2.470 2.452 2.456 33,134 -0.01(-0.32%)
Jul 28, 2016 2.471 2.480 2.452 2.464 46,942 -0.01(-0.32%)
Jul 27, 2016 2.480 2.482 2.464 2.472 34,027 +0.01(+0.32%)
Jul 26, 2016 2.456 2.480 2.456 2.464 35,503 +0.01(+0.48%)
Jul 25, 2016 2.460 2.469 2.452 2.452 53,139 -0.00(-0.16%)
Jul 22, 2016 2.452 2.464 2.452 2.456 19,835 +0.00(+0.16%)
Jul 21, 2016 2.452 2.464 2.452 2.452 17,445 -0.01(-0.48%)
Jul 20, 2016 2.437 2.476 2.436 2.464 162,335 +0.00(+0.16%)
Jul 19, 2016 2.452 2.468 2.432 2.460 28,168 -0.00(-0.16%)
Jul 18, 2016 2.452 2.494 2.440 2.464 156,024 +0.00(+0.16%)
Jul 15, 2016 2.468 2.468 2.452 2.460 16,085 +0.01(+0.32%)
Jul 14, 2016 2.466 2.517 2.452 2.452 49,541 +0.01(+0.49%)
Jul 13, 2016 2.460 2.531 2.421 2.440 72,319 -0.02(-0.80%)
Jul 12, 2016 2.456 2.492 2.413 2.460 164,459 +0.03(+1.30%)
Jul 11, 2016 2.428 2.472 2.421 2.428 109,314 +0.00(+0.16%)
Jul 08, 2016 2.452 2.456 2.405 2.424 63,098 -0.03(-1.29%)
Jul 07, 2016 2.401 2.519 2.401 2.456 59,442 +0.04(+1.64%)
Jul 05, 2016 2.413 2.448 2.389 2.417 48,896 -0.00(-0.16%)
Jul 01, 2016 2.389 2.421 2.421 2.421 72,059 +0.00(+0.16%)
Jun 30, 2016 2.428 2.452 2.385 2.417 56,479 -0.03(-1.13%)
Jun 29, 2016 2.405 2.468 2.374 2.444 143,463 +0.08(+3.17%)
Jun 28, 2016 2.349 2.409 2.326 2.369 132,773 +0.06(+2.74%)
Jun 27, 2016 2.318 2.349 2.294 2.306 47,809 +0.01(+0.34%)
Jun 24, 2016 2.345 2.407 2.298 2.298 121,572 -0.15(-6.14%)
Jun 23, 2016 2.435 2.471 2.421 2.448 46,896 +0.04(+1.48%)
Jun 22, 2016 2.452 2.456 2.389 2.413 173,397 -0.04(-1.61%)
Jun 21, 2016 2.468 2.480 2.432 2.452 17,678 +0.03(+1.14%)
Jun 20, 2016 2.440 2.472 2.421 2.424 55,288 +0.00(+0.00%)
Jun 17, 2016 2.428 2.470 2.417 2.424 84,417 -0.02(-0.97%)
Jun 16, 2016 2.452 2.468 2.448 2.448 26,917 -0.02(-0.96%)
Jun 15, 2016 2.488 2.504 2.472 2.472 24,017 -0.00(-0.16%)
Jun 14, 2016 2.504 2.533 2.452 2.476 101,340 -0.05(-2.03%)
Jun 13, 2016 2.531 2.630 2.504 2.527 270,032 -0.00(-0.16%)
Jun 10, 2016 2.492 2.551 2.492 2.531 111,959 -0.00(-0.16%)
Jun 09, 2016 2.504 2.557 2.504 2.535 50,613 +0.02(+0.63%)
Jun 08, 2016 2.564 2.564 2.508 2.519 72,941 -0.00(-0.16%)
Jun 07, 2016 2.508 2.563 2.508 2.523 14,606 +0.00(+0.16%)
Jun 06, 2016 2.492 2.543 2.492 2.519 97,613 +0.01(+0.47%)
Jun 03, 2016 2.496 2.539 2.496 2.508 40,669 -0.02(-0.63%)
Jun 02, 2016 2.472 2.571 2.472 2.523 70,655 +0.03(+1.11%)
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.