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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.113 2.180 2.078 2.160 121,495 +0.04(+1.86%)
Jan 28, 2016 2.081 2.229 2.078 2.121 125,825 +0.04(+1.70%)
Jan 27, 2016 2.121 2.125 2.042 2.085 62,091 -0.02(-0.94%)
Jan 26, 2016 2.081 2.121 2.081 2.105 56,039 +0.04(+2.10%)
Jan 25, 2016 2.034 2.117 2.011 2.062 82,831 +0.00(+0.00%)
Jan 22, 2016 2.123 2.123 2.034 2.062 54,025 +0.06(+2.95%)
Jan 21, 2016 1.959 2.066 1.959 2.003 134,538 +0.06(+3.04%)
Jan 20, 2016 1.971 2.004 1.861 1.944 200,186 -0.07(-3.50%)
Jan 19, 2016 2.089 2.168 2.007 2.014 140,332 -0.06(-2.69%)
Jan 15, 2016 2.105 2.070 2.070 2.070 93,602 -0.12(-5.41%)
Jan 14, 2016 2.216 2.216 2.026 2.188 228,221 -0.04(-1.77%)
Jan 13, 2016 2.294 2.318 2.192 2.227 124,064 -0.05(-2.24%)
Jan 12, 2016 2.316 2.357 2.272 2.278 109,380 -0.02(-0.70%)
Jan 11, 2016 2.365 2.384 2.247 2.294 162,915 -0.07(-3.10%)
Jan 08, 2016 2.405 2.487 2.365 2.368 74,511 -0.01(-0.56%)
Jan 07, 2016 2.574 2.629 2.381 2.381 229,228 -0.22(-8.49%)
Jan 06, 2016 2.626 2.681 2.602 2.602 158,664 -0.05(-1.93%)
Jan 05, 2016 2.657 2.657 2.645 2.653 24,696 -0.00(-0.15%)
Jan 04, 2016 2.633 2.661 2.602 2.657 131,352 +0.05(+1.83%)
Dec 31, 2015 2.618 2.609 2.609 2.609 101,973 -0.01(-0.47%)
Dec 30, 2015 2.641 2.677 2.622 2.622 75,487 -0.04(-1.63%)
Dec 29, 2015 2.681 2.726 2.630 2.665 57,703 +0.03(+1.12%)
Dec 28, 2015 2.689 2.689 2.635 2.635 36,571 -0.05(-1.87%)
Dec 24, 2015 2.697 2.686 2.686 2.686 38,670 +0.01(+0.23%)
Dec 23, 2015 2.716 2.724 2.659 2.679 84,847 -0.01(-0.51%)
Dec 22, 2015 2.597 2.697 2.546 2.693 97,839 +0.11(+4.17%)
Dec 21, 2015 2.616 2.678 2.582 2.585 99,594 -0.03(-1.03%)
Dec 18, 2015 2.686 2.686 2.605 2.612 74,247 -0.06(-2.31%)
Dec 17, 2015 2.601 2.697 2.601 2.674 165,038 +0.09(+3.43%)
Dec 16, 2015 2.524 2.593 2.497 2.585 106,562 +0.10(+4.03%)
Dec 15, 2015 2.478 2.501 2.416 2.485 157,704 -0.00(-0.15%)
Dec 14, 2015 2.512 2.535 2.485 2.489 73,176 -0.02(-0.92%)
Dec 11, 2015 2.516 2.578 2.485 2.512 124,930 -0.05(-1.95%)
Dec 10, 2015 2.566 2.593 2.558 2.562 93,194 -0.00(-0.15%)
Dec 09, 2015 2.605 2.709 2.562 2.566 339,555 -0.05(-2.06%)
Dec 08, 2015 2.570 2.691 2.562 2.620 83,381 +0.01(+0.44%)
Dec 07, 2015 2.659 2.659 2.608 2.608 74,948 -0.08(-3.01%)
Dec 04, 2015 2.689 2.693 2.666 2.689 42,701 +0.01(+0.43%)
Dec 03, 2015 2.686 2.686 2.666 2.678 48,120 +0.00(+0.00%)
Dec 02, 2015 2.682 2.704 2.674 2.678 54,782 -0.00(-0.14%)
Dec 01, 2015 2.736 2.736 2.662 2.682 63,217 -0.03(-1.00%)
Nov 30, 2015 2.709 2.736 2.670 2.709 61,598 +0.01(+0.21%)
Nov 27, 2015 2.720 2.743 2.697 2.703 13,111 -0.02(-0.78%)
Nov 25, 2015 2.655 2.724 2.724 2.724 199,323 +0.05(+1.87%)
Nov 24, 2015 2.647 2.713 2.632 2.674 42,423 +0.02(+0.87%)
Nov 23, 2015 2.635 2.661 2.632 2.651 77,024 +0.03(+1.03%)
Nov 20, 2015 2.570 2.635 2.570 2.624 102,620 +0.06(+2.41%)
Nov 19, 2015 2.582 2.631 2.543 2.562 54,284 -0.04(-1.48%)
Nov 18, 2015 2.601 2.632 2.601 2.601 35,307 +0.00(+0.00%)
Nov 17, 2015 2.655 2.655 2.582 2.601 41,240 -0.04(-1.60%)
Nov 16, 2015 2.574 2.682 2.562 2.643 75,449 +0.08(+3.00%)
Nov 13, 2015 2.697 2.705 2.558 2.566 228,191 -0.14(-5.13%)
Nov 12, 2015 2.709 2.755 2.705 2.705 21,858 -0.00(-0.14%)
Nov 11, 2015 2.709 2.763 2.705 2.709 85,465 -0.01(-0.42%)
Nov 10, 2015 2.736 2.801 2.705 2.720 100,596 -0.03(-1.12%)
Nov 09, 2015 2.755 2.774 2.740 2.751 67,297 -0.01(-0.28%)
Nov 06, 2015 2.766 2.786 2.751 2.759 20,168 -0.00(-0.14%)
Nov 05, 2015 2.797 2.832 2.755 2.763 47,653 -0.03(-0.97%)
Nov 04, 2015 2.809 2.809 2.772 2.790 50,074 -0.03(-1.23%)
Nov 03, 2015 2.755 2.872 2.748 2.824 82,641 +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.