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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 2.391 2.406 2.373 2.406 137,251 +0.03(+1.26%)
Aug 30, 2016 2.391 2.412 2.376 2.376 18,982 -0.01(-0.63%)
Aug 29, 2016 2.395 2.418 2.391 2.391 32,283 -0.01(-0.47%)
Aug 26, 2016 2.421 2.421 2.391 2.403 48,686 -0.00(-0.16%)
Aug 25, 2016 2.395 2.421 2.391 2.406 25,606 +0.01(+0.31%)
Aug 24, 2016 2.410 2.425 2.399 2.399 86,052 +0.01(+0.31%)
Aug 23, 2016 2.373 2.410 2.369 2.391 66,633 +0.01(+0.31%)
Aug 22, 2016 2.376 2.384 2.358 2.384 58,283 -0.00(-0.13%)
Aug 19, 2016 2.403 2.403 2.380 2.387 26,061 -0.00(-0.18%)
Aug 18, 2016 2.395 2.406 2.388 2.391 41,115 +0.02(+0.79%)
Aug 17, 2016 2.386 2.388 2.362 2.373 44,449 -0.02(-0.94%)
Aug 16, 2016 2.384 2.406 2.376 2.395 26,403 +0.00(+0.00%)
Aug 15, 2016 2.376 2.425 2.373 2.395 74,953 +0.01(+0.31%)
Aug 12, 2016 2.384 2.425 2.376 2.388 83,550 +0.01(+0.47%)
Aug 11, 2016 2.328 2.376 2.328 2.376 77,025 +0.04(+1.59%)
Aug 10, 2016 2.350 2.350 2.328 2.339 37,596 -0.01(-0.48%)
Aug 09, 2016 2.343 2.366 2.343 2.350 33,447 -0.00(-0.16%)
Aug 08, 2016 2.365 2.373 2.332 2.354 47,356 +0.00(+0.16%)
Aug 05, 2016 2.313 2.350 2.287 2.350 106,552 +0.06(+2.78%)
Aug 04, 2016 2.246 2.307 2.246 2.287 83,108 +0.05(+2.17%)
Aug 03, 2016 2.287 2.287 2.238 2.238 115,100 -0.06(-2.76%)
Aug 02, 2016 2.317 2.326 2.294 2.302 79,931 -0.01(-0.65%)
Aug 01, 2016 2.317 2.324 2.317 2.317 26,901 -0.00(-0.16%)
Jul 29, 2016 2.317 2.334 2.317 2.320 35,072 -0.01(-0.32%)
Jul 28, 2016 2.335 2.343 2.317 2.328 49,687 -0.01(-0.32%)
Jul 27, 2016 2.343 2.345 2.328 2.335 36,017 +0.01(+0.32%)
Jul 26, 2016 2.320 2.343 2.320 2.328 37,580 +0.01(+0.48%)
Jul 25, 2016 2.324 2.332 2.317 2.317 56,246 -0.00(-0.16%)
Jul 22, 2016 2.317 2.328 2.317 2.320 20,995 +0.00(+0.16%)
Jul 21, 2016 2.317 2.328 2.317 2.317 18,466 -0.01(-0.48%)
Jul 20, 2016 2.302 2.339 2.302 2.328 171,829 +0.00(+0.16%)
Jul 19, 2016 2.317 2.332 2.298 2.324 29,816 -0.00(-0.16%)
Jul 18, 2016 2.317 2.356 2.305 2.328 165,149 +0.00(+0.16%)
Jul 15, 2016 2.332 2.332 2.317 2.324 17,026 +0.01(+0.32%)
Jul 14, 2016 2.330 2.378 2.317 2.317 52,438 +0.01(+0.49%)
Jul 13, 2016 2.324 2.391 2.287 2.305 76,549 -0.02(-0.80%)
Jul 12, 2016 2.320 2.354 2.279 2.324 174,077 +0.03(+1.30%)
Jul 11, 2016 2.294 2.335 2.287 2.294 115,708 +0.00(+0.16%)
Jul 08, 2016 2.317 2.320 2.272 2.291 66,788 -0.03(-1.29%)
Jul 07, 2016 2.268 2.380 2.268 2.320 62,918 +0.04(+1.64%)
Jul 05, 2016 2.279 2.313 2.257 2.283 51,756 -0.00(-0.16%)
Jul 01, 2016 2.257 2.287 2.287 2.287 76,273 +0.00(+0.16%)
Jun 30, 2016 2.294 2.317 2.253 2.283 59,782 -0.03(-1.13%)
Jun 29, 2016 2.272 2.332 2.243 2.309 151,853 +0.07(+3.17%)
Jun 28, 2016 2.220 2.276 2.197 2.238 140,538 +0.06(+2.74%)
Jun 27, 2016 2.190 2.219 2.167 2.178 50,605 +0.01(+0.34%)
Jun 24, 2016 2.216 2.274 2.171 2.171 128,682 -0.14(-6.14%)
Jun 23, 2016 2.301 2.334 2.287 2.313 49,639 +0.03(+1.48%)
Jun 22, 2016 2.317 2.320 2.257 2.279 183,537 -0.04(-1.61%)
Jun 21, 2016 2.332 2.343 2.298 2.317 18,712 +0.03(+1.14%)
Jun 20, 2016 2.305 2.335 2.287 2.291 58,521 +0.00(+0.00%)
Jun 17, 2016 2.294 2.333 2.283 2.291 89,354 -0.02(-0.97%)
Jun 16, 2016 2.317 2.332 2.313 2.313 28,491 -0.02(-0.96%)
Jun 15, 2016 2.350 2.365 2.335 2.335 25,421 -0.00(-0.16%)
Jun 14, 2016 2.365 2.393 2.317 2.339 107,267 -0.05(-2.03%)
Jun 13, 2016 2.391 2.485 2.365 2.388 285,824 -0.00(-0.16%)
Jun 10, 2016 2.354 2.410 2.354 2.391 118,507 -0.00(-0.16%)
Jun 09, 2016 2.365 2.416 2.365 2.395 53,573 +0.01(+0.63%)
Jun 08, 2016 2.423 2.423 2.369 2.380 77,207 -0.00(-0.16%)
Jun 07, 2016 2.369 2.421 2.369 2.384 15,460 +0.00(+0.16%)
Jun 06, 2016 2.354 2.403 2.354 2.380 103,322 +0.01(+0.47%)
Jun 03, 2016 2.358 2.399 2.358 2.369 43,047 -0.01(-0.63%)
Jun 02, 2016 2.335 2.429 2.335 2.384 74,788 +0.03(+1.11%)
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.