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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 31, 2016 2.452 2.464 2.444 2.448 315,045 -0.02(-0.96%)
Oct 28, 2016 2.483 2.483 2.460 2.472 132,425 +0.01(+0.31%)
Oct 27, 2016 2.468 2.484 2.448 2.464 27,636 -0.01(-0.32%)
Oct 26, 2016 2.484 2.484 2.464 2.472 30,269 -0.02(-0.94%)
Oct 25, 2016 2.503 2.503 2.476 2.495 68,864 +0.00(+0.16%)
Oct 24, 2016 2.482 2.495 2.480 2.491 50,588 +0.01(+0.32%)
Oct 21, 2016 2.480 2.484 2.470 2.484 50,963 +0.01(+0.32%)
Oct 20, 2016 2.476 2.480 2.476 2.476 20,097 +0.01(+0.48%)
Oct 19, 2016 2.484 2.484 2.464 2.464 29,346 -0.01(-0.59%)
Oct 18, 2016 2.476 2.499 2.468 2.479 52,023 +0.03(+1.24%)
Oct 17, 2016 2.468 2.468 2.444 2.448 20,701 -0.01(-0.32%)
Oct 14, 2016 2.464 2.503 2.405 2.456 78,334 +0.01(+0.48%)
Oct 13, 2016 2.444 2.456 2.440 2.444 52,105 -0.01(-0.40%)
Oct 12, 2016 2.456 2.461 2.448 2.454 35,525 -0.01(-0.40%)
Oct 11, 2016 2.452 2.472 2.452 2.464 5,276 -0.02(-0.71%)
Oct 10, 2016 2.464 2.484 2.464 2.482 40,489 +0.01(+0.48%)
Oct 07, 2016 2.444 2.476 2.441 2.470 56,283 +0.01(+0.46%)
Oct 06, 2016 2.468 2.468 2.452 2.459 58,312 -0.01(-0.37%)
Oct 05, 2016 2.444 2.476 2.444 2.468 53,558 +0.00(+0.16%)
Oct 04, 2016 2.480 2.480 2.444 2.464 50,306 -0.03(-1.11%)
Oct 03, 2016 2.484 2.491 2.460 2.491 13,801 +0.02(+0.80%)
Sep 30, 2016 2.456 2.482 2.448 2.472 87,202 +0.02(+0.64%)
Sep 29, 2016 2.480 2.480 2.450 2.456 96,019 -0.01(-0.48%)
Sep 28, 2016 2.466 2.474 2.450 2.468 45,854 +0.01(+0.48%)
Sep 27, 2016 2.444 2.472 2.437 2.456 31,583 +0.00(+0.00%)
Sep 26, 2016 2.493 2.493 2.456 2.456 31,692 -0.03(-1.11%)
Sep 23, 2016 2.472 2.499 2.472 2.484 30,759 +0.01(+0.32%)
Sep 22, 2016 2.468 2.484 2.468 2.476 61,358 +0.02(+0.69%)
Sep 21, 2016 2.456 2.476 2.444 2.459 11,726 -0.01(-0.37%)
Sep 20, 2016 2.484 2.484 2.456 2.468 17,868 -0.01(-0.48%)
Sep 19, 2016 2.452 2.495 2.452 2.480 43,021 +0.02(+0.71%)
Sep 16, 2016 2.464 2.484 2.444 2.462 13,403 -0.02(-0.71%)
Sep 15, 2016 2.480 2.484 2.472 2.480 26,611 +0.01(+0.48%)
Sep 14, 2016 2.440 2.499 2.440 2.468 60,623 +0.02(+0.64%)
Sep 13, 2016 2.456 2.470 2.432 2.452 13,002 -0.03(-1.11%)
Sep 12, 2016 2.464 2.484 2.428 2.480 111,926 -0.00(-0.16%)
Sep 09, 2016 2.503 2.504 2.476 2.484 43,944 -0.02(-0.94%)
Sep 08, 2016 2.497 2.515 2.497 2.507 13,999 +0.00(+0.00%)
Sep 07, 2016 2.503 2.531 2.503 2.507 20,607 -0.02(-0.62%)
Sep 06, 2016 2.491 2.523 2.491 2.523 37,795 +0.02(+0.79%)
Sep 02, 2016 2.531 2.503 2.503 2.503 65,699 -0.01(-0.31%)
Sep 01, 2016 2.531 2.531 2.503 2.511 33,628 -0.03(-1.09%)
Aug 31, 2016 2.523 2.539 2.503 2.539 130,091 +0.03(+1.26%)
Aug 30, 2016 2.523 2.545 2.507 2.507 17,992 -0.02(-0.63%)
Aug 29, 2016 2.527 2.551 2.523 2.523 30,599 -0.01(-0.47%)
Aug 26, 2016 2.555 2.555 2.523 2.535 46,146 -0.00(-0.16%)
Aug 25, 2016 2.527 2.555 2.523 2.539 24,270 +0.01(+0.31%)
Aug 24, 2016 2.543 2.558 2.531 2.531 81,563 +0.01(+0.31%)
Aug 23, 2016 2.503 2.543 2.499 2.523 63,157 +0.01(+0.31%)
Aug 22, 2016 2.506 2.515 2.488 2.515 55,242 -0.00(-0.13%)
Aug 19, 2016 2.535 2.535 2.511 2.519 24,701 -0.00(-0.18%)
Aug 18, 2016 2.527 2.539 2.519 2.523 38,970 +0.02(+0.79%)
Aug 17, 2016 2.517 2.520 2.491 2.503 42,131 -0.02(-0.94%)
Aug 16, 2016 2.515 2.538 2.507 2.527 25,026 +0.00(+0.00%)
Aug 15, 2016 2.507 2.558 2.503 2.527 71,043 +0.01(+0.31%)
Aug 12, 2016 2.515 2.558 2.507 2.519 79,191 +0.01(+0.48%)
Aug 11, 2016 2.456 2.507 2.456 2.507 73,007 +0.04(+1.59%)
Aug 10, 2016 2.480 2.480 2.456 2.468 35,634 -0.01(-0.48%)
Aug 09, 2016 2.472 2.496 2.472 2.480 31,702 -0.00(-0.16%)
Aug 08, 2016 2.495 2.503 2.460 2.484 44,885 +0.00(+0.16%)
Aug 05, 2016 2.440 2.480 2.413 2.480 100,993 +0.07(+2.78%)
Aug 04, 2016 2.369 2.434 2.369 2.413 78,772 +0.05(+2.17%)
Aug 03, 2016 2.413 2.413 2.361 2.361 109,095 -0.07(-2.76%)
Aug 02, 2016 2.444 2.454 2.421 2.428 75,761 -0.02(-0.65%)
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.