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 (%)
Sep 30, 2016 2.455 2.480 2.447 2.470 87,254 +0.02(+0.64%)
Sep 29, 2016 2.478 2.478 2.449 2.455 96,077 -0.01(-0.48%)
Sep 28, 2016 2.465 2.472 2.448 2.466 45,882 +0.01(+0.48%)
Sep 27, 2016 2.443 2.470 2.436 2.455 31,602 +0.00(+0.00%)
Sep 26, 2016 2.492 2.492 2.455 2.455 31,711 -0.03(-1.11%)
Sep 23, 2016 2.471 2.498 2.470 2.482 30,777 +0.01(+0.32%)
Sep 22, 2016 2.466 2.482 2.466 2.474 61,395 +0.02(+0.69%)
Sep 21, 2016 2.455 2.474 2.443 2.457 11,733 -0.01(-0.37%)
Sep 20, 2016 2.482 2.482 2.455 2.466 17,878 -0.01(-0.48%)
Sep 19, 2016 2.451 2.494 2.451 2.478 43,047 +0.02(+0.71%)
Sep 16, 2016 2.462 2.482 2.443 2.461 13,411 -0.02(-0.71%)
Sep 15, 2016 2.478 2.482 2.470 2.478 26,627 +0.01(+0.48%)
Sep 14, 2016 2.439 2.498 2.439 2.466 60,659 +0.02(+0.64%)
Sep 13, 2016 2.455 2.468 2.431 2.451 13,010 -0.03(-1.11%)
Sep 12, 2016 2.462 2.482 2.427 2.478 111,994 -0.00(-0.16%)
Sep 09, 2016 2.502 2.503 2.474 2.482 43,971 -0.02(-0.94%)
Sep 08, 2016 2.496 2.514 2.496 2.506 14,008 +0.00(+0.00%)
Sep 07, 2016 2.502 2.529 2.502 2.506 20,620 -0.02(-0.62%)
Sep 06, 2016 2.490 2.522 2.490 2.521 37,818 +0.02(+0.79%)
Sep 02, 2016 2.529 2.502 2.502 2.502 65,738 -0.01(-0.31%)
Sep 01, 2016 2.529 2.529 2.502 2.510 33,648 -0.03(-1.09%)
Aug 31, 2016 2.522 2.537 2.502 2.537 130,170 +0.03(+1.26%)
Aug 30, 2016 2.522 2.543 2.506 2.506 18,003 -0.02(-0.63%)
Aug 29, 2016 2.525 2.549 2.522 2.522 30,617 -0.01(-0.47%)
Aug 26, 2016 2.553 2.553 2.522 2.533 46,174 -0.00(-0.16%)
Aug 25, 2016 2.525 2.553 2.522 2.537 24,285 +0.01(+0.31%)
Aug 24, 2016 2.541 2.557 2.529 2.529 81,612 +0.01(+0.31%)
Aug 23, 2016 2.502 2.541 2.498 2.522 63,195 +0.01(+0.31%)
Aug 22, 2016 2.505 2.514 2.486 2.514 55,276 -0.00(-0.13%)
Aug 19, 2016 2.533 2.533 2.510 2.517 24,716 -0.00(-0.18%)
Aug 18, 2016 2.525 2.537 2.518 2.522 38,993 +0.02(+0.79%)
Aug 17, 2016 2.515 2.518 2.490 2.502 42,156 -0.02(-0.94%)
Aug 16, 2016 2.514 2.537 2.506 2.525 25,041 +0.00(+0.00%)
Aug 15, 2016 2.506 2.557 2.502 2.525 71,086 +0.01(+0.31%)
Aug 12, 2016 2.514 2.557 2.506 2.518 79,239 +0.01(+0.47%)
Aug 11, 2016 2.455 2.506 2.455 2.506 73,051 +0.04(+1.59%)
Aug 10, 2016 2.478 2.478 2.455 2.466 35,656 -0.01(-0.48%)
Aug 09, 2016 2.470 2.495 2.470 2.478 31,722 -0.00(-0.16%)
Aug 08, 2016 2.494 2.502 2.458 2.482 44,912 +0.00(+0.16%)
Aug 05, 2016 2.439 2.478 2.411 2.478 101,054 +0.07(+2.78%)
Aug 04, 2016 2.368 2.433 2.368 2.411 78,820 +0.05(+2.17%)
Aug 03, 2016 2.411 2.411 2.360 2.360 109,161 -0.07(-2.76%)
Aug 02, 2016 2.443 2.453 2.419 2.427 75,807 -0.02(-0.65%)
Aug 01, 2016 2.443 2.451 2.443 2.443 25,513 -0.00(-0.16%)
Jul 29, 2016 2.443 2.461 2.443 2.447 33,262 -0.01(-0.32%)
Jul 28, 2016 2.462 2.470 2.443 2.455 47,123 -0.01(-0.32%)
Jul 27, 2016 2.470 2.473 2.455 2.462 34,158 +0.01(+0.32%)
Jul 26, 2016 2.447 2.470 2.447 2.455 35,641 +0.01(+0.48%)
Jul 25, 2016 2.451 2.459 2.443 2.443 53,344 -0.00(-0.16%)
Jul 22, 2016 2.443 2.455 2.443 2.447 19,911 +0.00(+0.16%)
Jul 21, 2016 2.443 2.455 2.443 2.443 17,513 -0.01(-0.48%)
Jul 20, 2016 2.427 2.466 2.427 2.455 162,963 +0.00(+0.16%)
Jul 19, 2016 2.443 2.458 2.423 2.451 28,277 -0.00(-0.16%)
Jul 18, 2016 2.443 2.484 2.431 2.455 156,628 +0.00(+0.16%)
Jul 15, 2016 2.458 2.458 2.443 2.451 16,147 +0.01(+0.32%)
Jul 14, 2016 2.456 2.507 2.443 2.443 49,732 +0.01(+0.49%)
Jul 13, 2016 2.451 2.521 2.411 2.431 72,599 -0.02(-0.80%)
Jul 12, 2016 2.447 2.482 2.403 2.451 165,095 +0.03(+1.30%)
Jul 11, 2016 2.419 2.462 2.411 2.419 109,737 +0.00(+0.16%)
Jul 08, 2016 2.443 2.447 2.395 2.415 63,342 -0.03(-1.29%)
Jul 07, 2016 2.391 2.510 2.391 2.447 59,672 +0.04(+1.64%)
Jul 05, 2016 2.403 2.439 2.380 2.407 49,085 -0.00(-0.16%)
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.