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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 10, 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 2.006 2.069 1.972 2.051 127,989 +0.04(+1.86%)
Jan 28, 2016 1.976 2.116 1.973 2.013 132,550 +0.03(+1.70%)
Jan 27, 2016 2.013 2.017 1.938 1.980 65,410 -0.02(-0.94%)
Jan 26, 2016 1.976 2.013 1.976 1.998 59,034 +0.04(+2.10%)
Jan 25, 2016 1.931 2.010 1.909 1.957 87,258 +0.00(+0.00%)
Jan 22, 2016 2.015 2.015 1.931 1.957 56,913 +0.06(+2.95%)
Jan 21, 2016 1.860 1.961 1.860 1.901 141,729 +0.06(+3.04%)
Jan 20, 2016 1.871 1.903 1.766 1.845 210,886 -0.07(-3.50%)
Jan 19, 2016 1.983 2.058 1.905 1.912 147,833 -0.05(-2.69%)
Jan 15, 2016 1.998 1.965 1.965 1.965 98,605 -0.11(-5.41%)
Jan 14, 2016 2.103 2.103 1.923 2.077 240,420 -0.04(-1.77%)
Jan 13, 2016 2.178 2.200 2.081 2.114 130,696 -0.05(-2.24%)
Jan 12, 2016 2.198 2.238 2.156 2.163 115,226 -0.02(-0.70%)
Jan 11, 2016 2.245 2.263 2.133 2.178 171,623 -0.07(-3.10%)
Jan 08, 2016 2.283 2.360 2.245 2.248 78,494 -0.01(-0.56%)
Jan 07, 2016 2.444 2.496 2.260 2.260 241,481 -0.21(-8.48%)
Jan 06, 2016 2.492 2.545 2.470 2.470 167,145 -0.05(-1.93%)
Jan 05, 2016 2.522 2.522 2.511 2.518 26,016 -0.00(-0.15%)
Jan 04, 2016 2.500 2.526 2.470 2.522 138,373 +0.05(+1.83%)
Dec 31, 2015 2.485 2.477 2.477 2.477 107,423 -0.01(-0.47%)
Dec 30, 2015 2.507 2.541 2.489 2.489 79,522 -0.04(-1.63%)
Dec 29, 2015 2.545 2.588 2.496 2.530 60,787 +0.03(+1.20%)
Dec 28, 2015 2.551 2.551 2.500 2.500 38,556 -0.05(-1.87%)
Dec 24, 2015 2.558 2.547 2.547 2.547 40,769 +0.01(+0.23%)
Dec 23, 2015 2.577 2.584 2.522 2.541 89,452 -0.01(-0.52%)
Dec 22, 2015 2.463 2.558 2.415 2.555 103,150 +0.10(+4.17%)
Dec 21, 2015 2.482 2.540 2.449 2.452 105,000 -0.03(-1.03%)
Dec 18, 2015 2.547 2.547 2.471 2.478 78,278 -0.06(-2.31%)
Dec 17, 2015 2.467 2.558 2.467 2.536 173,997 +0.08(+3.43%)
Dec 16, 2015 2.394 2.460 2.368 2.452 112,347 +0.10(+4.03%)
Dec 15, 2015 2.350 2.373 2.291 2.357 166,264 -0.00(-0.16%)
Dec 14, 2015 2.383 2.405 2.357 2.361 77,148 -0.02(-0.92%)
Dec 11, 2015 2.386 2.445 2.357 2.383 131,711 -0.05(-1.95%)
Dec 10, 2015 2.434 2.460 2.427 2.430 98,252 -0.00(-0.15%)
Dec 09, 2015 2.471 2.569 2.430 2.434 357,986 -0.05(-2.06%)
Dec 08, 2015 2.438 2.553 2.430 2.485 87,906 +0.01(+0.44%)
Dec 07, 2015 2.522 2.522 2.474 2.474 79,016 -0.08(-3.01%)
Dec 04, 2015 2.551 2.555 2.529 2.551 45,019 +0.01(+0.43%)
Dec 03, 2015 2.547 2.547 2.529 2.540 50,732 +0.00(+0.00%)
Dec 02, 2015 2.544 2.564 2.536 2.540 57,756 -0.00(-0.14%)
Dec 01, 2015 2.595 2.595 2.525 2.544 66,649 -0.03(-1.00%)
Nov 30, 2015 2.569 2.595 2.533 2.569 64,941 +0.01(+0.21%)
Nov 27, 2015 2.580 2.602 2.558 2.564 13,823 -0.02(-0.78%)
Nov 25, 2015 2.518 2.584 2.584 2.584 210,142 +0.05(+1.87%)
Nov 24, 2015 2.511 2.573 2.496 2.536 44,726 +0.02(+0.87%)
Nov 23, 2015 2.500 2.524 2.496 2.514 81,205 +0.03(+1.03%)
Nov 20, 2015 2.438 2.500 2.438 2.489 108,190 +0.06(+2.41%)
Nov 19, 2015 2.449 2.496 2.412 2.430 57,231 -0.04(-1.48%)
Nov 18, 2015 2.467 2.496 2.467 2.467 37,223 +0.00(+0.00%)
Nov 17, 2015 2.518 2.518 2.449 2.467 43,478 -0.04(-1.60%)
Nov 16, 2015 2.441 2.544 2.430 2.507 79,545 +0.07(+3.00%)
Nov 13, 2015 2.558 2.566 2.427 2.434 240,577 -0.13(-5.13%)
Nov 12, 2015 2.569 2.613 2.566 2.566 23,044 -0.00(-0.14%)
Nov 11, 2015 2.569 2.620 2.566 2.569 90,104 -0.01(-0.43%)
Nov 10, 2015 2.595 2.657 2.566 2.580 106,056 -0.03(-1.12%)
Nov 09, 2015 2.613 2.631 2.598 2.609 70,950 -0.01(-0.28%)
Nov 06, 2015 2.624 2.642 2.609 2.617 21,263 -0.00(-0.14%)
Nov 05, 2015 2.653 2.686 2.613 2.620 50,239 -0.03(-0.97%)
Nov 04, 2015 2.664 2.664 2.629 2.646 52,792 -0.03(-1.23%)
Nov 03, 2015 2.613 2.724 2.606 2.679 87,127 +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.