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 (%)
May 31, 2016 2.551 2.562 2.488 2.558 84,216 +0.02(+0.62%)
May 27, 2016 2.574 2.543 2.543 2.543 28,410 -0.02(-0.62%)
May 26, 2016 2.523 2.578 2.523 2.558 54,677 +0.04(+1.41%)
May 25, 2016 2.547 2.586 2.507 2.523 148,495 +0.00(+0.18%)
May 24, 2016 2.464 2.578 2.464 2.519 301,484 +0.04(+1.73%)
May 23, 2016 2.543 2.566 2.475 2.476 138,566 -0.06(-2.48%)
May 20, 2016 2.523 2.582 2.519 2.539 237,460 +0.01(+0.47%)
May 19, 2016 2.547 2.649 2.440 2.527 399,389 -0.02(-0.93%)
May 18, 2016 2.523 2.614 2.523 2.551 168,717 +0.01(+0.47%)
May 17, 2016 2.539 2.590 2.519 2.539 272,666 -0.01(-0.31%)
May 16, 2016 2.535 2.614 2.531 2.547 127,461 +0.01(+0.47%)
May 13, 2016 2.515 2.590 2.488 2.535 234,302 -0.00(-0.16%)
May 12, 2016 2.523 2.590 2.507 2.539 76,545 +0.04(+1.42%)
May 11, 2016 2.495 2.566 2.495 2.503 33,443 -0.02(-0.78%)
May 10, 2016 2.519 2.590 2.495 2.523 80,038 +0.04(+1.59%)
May 09, 2016 2.614 2.614 2.484 2.484 199,121 -0.11(-4.26%)
May 06, 2016 2.590 2.665 2.582 2.594 120,962 +0.01(+0.46%)
May 05, 2016 2.618 2.700 2.586 2.582 251,774 -0.02(-0.91%)
May 04, 2016 2.669 2.724 2.606 2.606 153,433 -0.06(-2.07%)
May 03, 2016 2.693 2.693 2.641 2.661 142,785 -0.05(-1.75%)
May 02, 2016 2.677 2.716 2.677 2.708 156,125 +0.03(+1.03%)
Apr 29, 2016 2.681 2.689 2.665 2.681 98,982 -0.04(-1.45%)
Apr 28, 2016 2.693 2.724 2.693 2.720 27,755 +0.00(+0.00%)
Apr 27, 2016 2.708 2.732 2.700 2.720 66,381 +0.02(+0.58%)
Apr 26, 2016 2.700 2.740 2.683 2.704 85,860 -0.00(-0.15%)
Apr 25, 2016 2.708 2.728 2.681 2.708 126,586 -0.01(-0.43%)
Apr 22, 2016 2.708 2.756 2.693 2.720 141,062 +0.04(+1.32%)
Apr 21, 2016 2.708 2.744 2.681 2.685 73,453 -0.04(-1.59%)
Apr 20, 2016 2.720 2.760 2.689 2.728 222,496 +0.05(+1.76%)
Apr 19, 2016 2.649 2.704 2.633 2.681 83,645 +0.02(+0.59%)
Apr 18, 2016 2.665 2.696 2.626 2.665 416,996 +0.01(+0.45%)
Apr 15, 2016 2.681 2.704 2.618 2.653 158,347 -0.04(-1.46%)
Apr 14, 2016 2.693 2.742 2.673 2.693 87,113 +0.03(+1.04%)
Apr 13, 2016 2.645 2.751 2.641 2.665 335,486 +0.00(+0.00%)
Apr 12, 2016 2.653 2.732 2.610 2.665 340,194 -0.00(-0.15%)
Apr 11, 2016 2.685 2.756 2.669 2.669 323,188 -0.01(-0.30%)
Apr 08, 2016 2.720 2.823 2.669 2.677 298,768 -0.04(-1.45%)
Apr 07, 2016 2.685 2.791 2.669 2.716 287,262 -0.00(-0.15%)
Apr 06, 2016 2.799 2.799 2.693 2.720 184,038 -0.06(-2.26%)
Apr 05, 2016 2.783 2.800 2.760 2.783 39,693 +0.00(+0.14%)
Apr 04, 2016 2.799 2.799 2.744 2.779 190,704 +0.01(+0.28%)
Apr 01, 2016 2.760 2.803 2.736 2.771 91,387 +0.01(+0.29%)
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%)
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.