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: 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 (%)
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%)
Nov 02, 2015 2.606 2.631 2.602 2.602 38,416 -0.02(-0.84%)
Oct 30, 2015 2.628 2.639 2.613 2.624 56,298 -0.00(-0.14%)
Oct 29, 2015 2.628 2.672 2.628 2.628 44,275 -0.01(-0.28%)
Oct 28, 2015 2.631 2.635 2.620 2.635 73,027 +0.02(+0.70%)
Oct 27, 2015 2.664 2.679 2.617 2.617 86,560 -0.04(-1.51%)
Oct 26, 2015 2.675 2.715 2.624 2.657 61,127 -0.04(-1.49%)
Oct 23, 2015 2.704 2.723 2.692 2.697 37,784 +0.01(+0.27%)
Oct 22, 2015 2.657 2.723 2.631 2.690 284,278 +0.04(+1.52%)
Oct 21, 2015 2.653 2.659 2.642 2.650 25,810 +0.02(+0.69%)
Oct 20, 2015 2.613 2.650 2.602 2.631 78,031 +0.03(+1.12%)
Oct 19, 2015 2.646 2.686 2.598 2.602 206,924 -0.08(-2.86%)
Oct 16, 2015 2.670 2.719 2.668 2.679 60,323 +0.00(+0.00%)
Oct 15, 2015 2.668 2.697 2.651 2.679 48,351 +0.00(+0.14%)
Oct 14, 2015 2.723 2.723 2.675 2.675 20,680 -0.07(-2.40%)
Oct 13, 2015 2.723 2.741 2.686 2.741 69,349 +0.03(+1.21%)
Oct 12, 2015 2.774 2.774 2.708 2.708 24,823 -0.02(-0.67%)
Oct 09, 2015 2.697 2.741 2.675 2.726 48,765 +0.04(+1.36%)
Oct 08, 2015 2.635 2.701 2.629 2.690 57,660 +0.07(+2.51%)
Oct 07, 2015 2.591 2.639 2.591 2.624 77,033 +0.04(+1.56%)
Oct 06, 2015 2.602 2.646 2.575 2.584 69,054 -0.01(-0.56%)
Oct 05, 2015 2.609 2.628 2.595 2.598 130,501 +0.01(+0.57%)
Oct 02, 2015 2.544 2.642 2.540 2.584 136,696 -0.01(-0.42%)
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.