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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 2.764 2.771 2.720 2.764 57,421 +0.02(+0.72%)
Mar 30, 2016 2.760 2.775 2.700 2.744 101,775 -0.02(-0.85%)
Mar 29, 2016 2.720 2.772 2.706 2.767 112,576 +0.04(+1.30%)
Mar 28, 2016 2.704 2.740 2.681 2.732 113,080 +0.03(+1.09%)
Mar 24, 2016 2.767 2.702 2.702 2.702 288,416 -0.08(-3.04%)
Mar 23, 2016 2.866 2.874 2.760 2.787 228,107 -0.07(-2.35%)
Mar 22, 2016 2.799 2.890 2.708 2.854 458,792 +0.00(+0.00%)
Mar 21, 2016 3.327 3.347 2.811 2.854 1,860,127 -0.29(-9.27%)
Mar 18, 2016 3.138 3.217 3.095 3.146 472,109 +0.05(+1.66%)
Mar 17, 2016 3.036 3.134 3.000 3.095 485,226 +0.08(+2.61%)
Mar 16, 2016 3.079 3.079 2.870 3.016 305,409 +0.02(+0.53%)
Mar 15, 2016 2.949 3.114 2.945 3.000 558,979 +0.07(+2.42%)
Mar 14, 2016 2.834 2.949 2.776 2.929 359,990 +0.11(+4.06%)
Mar 11, 2016 2.842 2.850 2.779 2.815 149,486 +0.01(+0.28%)
Mar 10, 2016 2.787 2.819 2.740 2.807 51,321 +0.01(+0.42%)
Mar 09, 2016 2.819 2.837 2.708 2.795 54,953 +0.04(+1.29%)
Mar 08, 2016 2.823 2.842 2.717 2.760 104,874 -0.06(-2.00%)
Mar 07, 2016 2.858 2.866 2.661 2.816 126,091 -0.05(-1.62%)
Mar 04, 2016 2.898 2.941 2.842 2.862 82,803 +0.00(+0.00%)
Mar 03, 2016 2.838 2.983 2.837 2.862 169,792 +0.04(+1.54%)
Mar 02, 2016 2.712 2.831 2.708 2.819 72,555 +0.15(+5.61%)
Mar 01, 2016 2.661 2.740 2.622 2.669 85,943 +0.07(+2.58%)
Feb 29, 2016 2.590 2.661 2.590 2.602 43,965 +0.03(+1.23%)
Feb 26, 2016 2.712 2.712 2.565 2.570 99,725 +0.04(+1.72%)
Feb 25, 2016 2.594 2.608 2.472 2.527 167,943 -0.20(-7.24%)
Feb 24, 2016 2.894 2.901 2.618 2.724 211,066 -0.15(-5.08%)
Feb 23, 2016 2.795 2.898 2.701 2.870 167,015 +0.11(+4.00%)
Feb 22, 2016 2.641 2.803 2.505 2.760 168,582 +0.17(+6.54%)
Feb 19, 2016 2.488 2.622 2.405 2.590 161,951 +0.02(+0.77%)
Feb 18, 2016 2.357 2.629 2.346 2.570 473,240 +0.24(+10.14%)
Feb 17, 2016 2.208 2.342 2.168 2.334 252,570 +0.17(+7.83%)
Feb 16, 2016 2.184 2.208 2.073 2.164 113,666 +0.11(+5.58%)
Feb 12, 2016 1.971 2.050 2.050 2.050 89,036 +0.10(+5.05%)
Feb 11, 2016 1.971 2.000 1.951 1.951 54,667 -0.09(-4.44%)
Feb 10, 2016 2.078 2.129 2.038 2.042 77,326 -0.04(-1.78%)
Feb 09, 2016 2.078 2.097 2.078 2.079 24,630 -0.03(-1.24%)
Feb 08, 2016 2.133 2.187 2.089 2.105 69,468 -0.03(-1.33%)
Feb 05, 2016 2.180 2.180 2.121 2.134 33,006 -0.03(-1.42%)
Feb 04, 2016 2.129 2.172 2.129 2.164 28,552 +0.05(+2.43%)
Feb 03, 2016 2.152 2.156 2.087 2.113 44,249 -0.02(-1.11%)
Feb 02, 2016 2.164 2.164 2.109 2.137 26,809 -0.03(-1.45%)
Feb 01, 2016 2.149 2.208 2.137 2.168 29,143 +0.01(+0.36%)
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%)
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.