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 (%)
Oct 30, 2015 2.769 2.780 2.753 2.765 53,431 -0.00(-0.14%)
Oct 29, 2015 2.769 2.815 2.769 2.769 42,020 -0.01(-0.28%)
Oct 28, 2015 2.773 2.776 2.761 2.776 69,309 +0.02(+0.70%)
Oct 27, 2015 2.807 2.823 2.757 2.757 82,153 -0.04(-1.51%)
Oct 26, 2015 2.819 2.861 2.765 2.799 58,015 -0.04(-1.49%)
Oct 23, 2015 2.850 2.869 2.836 2.842 35,860 +0.01(+0.27%)
Oct 22, 2015 2.799 2.869 2.773 2.834 269,804 +0.04(+1.52%)
Oct 21, 2015 2.796 2.802 2.784 2.792 24,496 +0.02(+0.69%)
Oct 20, 2015 2.753 2.792 2.742 2.773 74,059 +0.03(+1.12%)
Oct 19, 2015 2.788 2.830 2.738 2.742 196,389 -0.08(-2.86%)
Oct 16, 2015 2.813 2.865 2.811 2.823 57,251 +0.00(+0.00%)
Oct 15, 2015 2.811 2.842 2.793 2.823 45,890 +0.00(+0.14%)
Oct 14, 2015 2.869 2.869 2.819 2.819 19,627 -0.07(-2.40%)
Oct 13, 2015 2.869 2.888 2.830 2.888 65,818 +0.03(+1.21%)
Oct 12, 2015 2.923 2.923 2.853 2.853 23,559 -0.02(-0.67%)
Oct 09, 2015 2.842 2.888 2.819 2.873 46,282 +0.04(+1.36%)
Oct 08, 2015 2.776 2.846 2.770 2.834 54,724 +0.07(+2.51%)
Oct 07, 2015 2.730 2.780 2.730 2.765 73,111 +0.04(+1.56%)
Oct 06, 2015 2.742 2.788 2.713 2.722 65,538 -0.02(-0.56%)
Oct 05, 2015 2.749 2.769 2.734 2.738 123,857 +0.02(+0.57%)
Oct 02, 2015 2.680 2.784 2.677 2.722 129,737 -0.01(-0.42%)
Oct 01, 2015 2.722 2.765 2.719 2.734 52,987 +0.03(+1.28%)
Sep 30, 2015 2.711 2.784 2.696 2.699 83,922 +0.00(+0.14%)
Sep 29, 2015 2.776 2.789 2.678 2.696 322,519 -0.10(-3.58%)
Sep 28, 2015 2.911 2.938 2.780 2.796 294,859 -0.12(-4.22%)
Sep 25, 2015 2.892 2.927 2.807 2.919 344,975 +0.03(+1.20%)
Sep 24, 2015 2.888 3.019 2.834 2.884 234,647 -0.03(-1.19%)
Sep 23, 2015 2.942 2.984 2.888 2.919 134,977 -0.06(-1.94%)
Sep 22, 2015 2.969 2.984 2.888 2.977 136,894 -0.01(-0.19%)
Sep 21, 2015 2.984 2.992 2.969 2.982 129,469 +0.02(+0.58%)
Sep 18, 2015 3.073 3.077 2.952 2.965 128,493 -0.03(-0.94%)
Sep 17, 2015 2.965 3.023 2.965 2.993 61,279 +0.00(+0.04%)
Sep 16, 2015 2.957 3.027 2.957 2.992 52,405 +0.01(+0.39%)
Sep 15, 2015 3.034 3.038 2.957 2.980 74,401 -0.02(-0.77%)
Sep 14, 2015 2.992 3.040 2.980 3.004 59,524 +0.05(+1.83%)
Sep 11, 2015 2.930 2.984 2.930 2.950 61,087 -0.02(-0.52%)
Sep 10, 2015 3.069 3.131 2.954 2.965 128,568 -0.08(-2.78%)
Sep 09, 2015 3.204 3.204 3.050 3.050 49,777 -0.10(-3.30%)
Sep 08, 2015 3.108 3.188 3.069 3.154 81,719 +0.08(+2.50%)
Sep 04, 2015 3.177 3.077 3.077 3.077 42,070 -0.10(-3.15%)
Sep 03, 2015 3.211 3.211 3.138 3.177 80,307 +0.01(+0.24%)
Sep 02, 2015 3.054 3.169 3.023 3.169 103,682 +0.13(+4.44%)
Sep 01, 2015 3.092 3.093 2.984 3.034 157,370 -0.04(-1.38%)
Aug 31, 2015 3.081 3.161 3.077 3.077 117,736 -0.01(-0.37%)
Aug 28, 2015 3.142 3.150 3.084 3.088 102,560 -0.05(-1.47%)
Aug 27, 2015 3.104 3.227 3.104 3.134 112,524 +0.09(+2.93%)
Aug 26, 2015 3.061 3.119 3.034 3.045 72,835 -0.02(-0.65%)
Aug 25, 2015 3.146 3.146 2.965 3.065 263,392 +0.17(+5.85%)
Aug 24, 2015 2.607 2.988 2.607 2.896 438,344 -0.13(-4.33%)
Aug 21, 2015 3.196 3.423 3.011 3.027 392,275 -0.23(-6.98%)
Aug 20, 2015 3.308 3.369 3.238 3.254 176,793 -0.06(-1.74%)
Aug 19, 2015 3.443 3.535 3.312 3.312 551,321 -0.16(-4.66%)
Aug 18, 2015 3.620 3.639 3.454 3.473 184,443 -0.15(-4.25%)
Aug 17, 2015 3.604 3.631 3.467 3.627 174,466 -0.00(-0.11%)
Aug 14, 2015 3.496 3.658 3.469 3.631 427,175 +0.12(+3.29%)
Aug 13, 2015 3.550 3.716 3.419 3.516 399,279 -0.03(-0.98%)
Aug 12, 2015 3.493 3.550 3.373 3.550 238,706 +0.04(+1.21%)
Aug 11, 2015 3.658 3.670 3.508 3.508 159,295 -0.15(-4.10%)
Aug 10, 2015 3.708 3.718 3.635 3.658 65,754 +0.01(+0.21%)
Aug 07, 2015 3.716 3.754 3.627 3.650 108,050 -0.07(-1.76%)
Aug 06, 2015 3.727 3.751 3.716 3.716 40,444 -0.02(-0.62%)
Aug 05, 2015 3.754 3.793 3.734 3.739 61,918 -0.02(-0.51%)
Aug 04, 2015 3.778 3.812 3.739 3.758 107,460 -0.01(-0.31%)
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.