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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Nov 30, 2015 2.711 2.738 2.673 2.711 61,538 +0.01(+0.21%)
Nov 27, 2015 2.723 2.746 2.700 2.706 13,099 -0.02(-0.78%)
Nov 25, 2015 2.657 2.727 2.727 2.727 199,131 +0.05(+1.87%)
Nov 24, 2015 2.650 2.715 2.634 2.677 42,382 +0.02(+0.87%)
Nov 23, 2015 2.638 2.664 2.634 2.653 76,950 +0.03(+1.03%)
Nov 20, 2015 2.572 2.638 2.572 2.626 102,521 +0.06(+2.41%)
Nov 19, 2015 2.584 2.634 2.545 2.565 54,232 -0.04(-1.48%)
Nov 18, 2015 2.603 2.634 2.603 2.603 35,273 +0.00(+0.00%)
Nov 17, 2015 2.657 2.657 2.584 2.603 41,200 -0.04(-1.60%)
Nov 16, 2015 2.576 2.684 2.564 2.646 75,376 +0.08(+3.00%)
Nov 13, 2015 2.700 2.708 2.561 2.569 227,971 -0.14(-5.13%)
Nov 12, 2015 2.711 2.758 2.707 2.707 21,837 -0.00(-0.14%)
Nov 11, 2015 2.711 2.765 2.707 2.711 85,382 -0.01(-0.42%)
Nov 10, 2015 2.738 2.804 2.707 2.723 100,499 -0.03(-1.12%)
Nov 09, 2015 2.758 2.777 2.742 2.754 67,232 -0.01(-0.28%)
Nov 06, 2015 2.769 2.788 2.754 2.761 20,149 -0.00(-0.14%)
Nov 05, 2015 2.800 2.835 2.758 2.765 47,607 -0.03(-0.97%)
Nov 04, 2015 2.812 2.812 2.774 2.792 50,026 -0.03(-1.23%)
Nov 03, 2015 2.758 2.874 2.750 2.827 82,561 +0.08(+2.95%)
Nov 02, 2015 2.750 2.777 2.746 2.746 36,403 -0.02(-0.84%)
Oct 30, 2015 2.773 2.785 2.758 2.769 53,347 -0.00(-0.14%)
Oct 29, 2015 2.773 2.819 2.773 2.773 41,954 -0.01(-0.28%)
Oct 28, 2015 2.777 2.781 2.765 2.781 69,200 +0.02(+0.70%)
Oct 27, 2015 2.812 2.827 2.761 2.761 82,024 -0.04(-1.51%)
Oct 26, 2015 2.823 2.866 2.769 2.804 57,924 -0.04(-1.49%)
Oct 23, 2015 2.854 2.873 2.841 2.846 35,804 +0.01(+0.27%)
Oct 22, 2015 2.804 2.873 2.777 2.839 269,382 +0.04(+1.52%)
Oct 21, 2015 2.800 2.806 2.788 2.796 24,458 +0.02(+0.69%)
Oct 20, 2015 2.758 2.796 2.746 2.777 73,943 +0.03(+1.12%)
Oct 19, 2015 2.792 2.835 2.742 2.746 196,082 -0.08(-2.86%)
Oct 16, 2015 2.818 2.869 2.815 2.827 57,162 +0.00(+0.00%)
Oct 15, 2015 2.815 2.846 2.797 2.827 45,818 +0.00(+0.14%)
Oct 14, 2015 2.873 2.873 2.823 2.823 19,596 -0.07(-2.40%)
Oct 13, 2015 2.873 2.893 2.835 2.893 65,715 +0.03(+1.21%)
Oct 12, 2015 2.927 2.927 2.858 2.858 23,522 -0.02(-0.67%)
Oct 09, 2015 2.846 2.893 2.823 2.877 46,209 +0.04(+1.36%)
Oct 08, 2015 2.781 2.850 2.775 2.839 54,639 +0.07(+2.51%)
Oct 07, 2015 2.734 2.785 2.734 2.769 72,996 +0.04(+1.56%)
Oct 06, 2015 2.746 2.792 2.717 2.727 65,435 -0.02(-0.56%)
Oct 05, 2015 2.754 2.773 2.738 2.742 123,663 +0.02(+0.57%)
Oct 02, 2015 2.684 2.788 2.681 2.727 129,533 -0.01(-0.42%)
Oct 01, 2015 2.727 2.769 2.723 2.738 52,904 +0.03(+1.28%)
Sep 30, 2015 2.715 2.788 2.700 2.704 83,790 +0.00(+0.14%)
Sep 29, 2015 2.781 2.794 2.682 2.700 322,014 -0.10(-3.58%)
Sep 28, 2015 2.916 2.943 2.785 2.800 294,397 -0.12(-4.22%)
Sep 25, 2015 2.896 2.931 2.812 2.923 344,434 +0.03(+1.20%)
Sep 24, 2015 2.893 3.024 2.839 2.889 234,280 -0.03(-1.19%)
Sep 23, 2015 2.947 2.989 2.893 2.923 134,766 -0.06(-1.94%)
Sep 22, 2015 2.974 2.989 2.893 2.981 136,679 -0.01(-0.19%)
Sep 21, 2015 2.989 2.997 2.974 2.987 129,266 +0.02(+0.58%)
Sep 18, 2015 3.078 3.082 2.956 2.970 128,291 -0.03(-0.94%)
Sep 17, 2015 2.970 3.028 2.970 2.998 61,183 +0.00(+0.04%)
Sep 16, 2015 2.962 3.031 2.962 2.997 52,323 +0.01(+0.39%)
Sep 15, 2015 3.039 3.043 2.962 2.985 74,285 -0.02(-0.77%)
Sep 14, 2015 2.997 3.045 2.985 3.008 59,430 +0.05(+1.83%)
Sep 11, 2015 2.935 2.989 2.935 2.954 60,991 -0.02(-0.52%)
Sep 10, 2015 3.074 3.136 2.958 2.970 128,367 -0.08(-2.78%)
Sep 09, 2015 3.209 3.209 3.055 3.055 49,699 -0.10(-3.30%)
Sep 08, 2015 3.112 3.193 3.074 3.159 81,591 +0.08(+2.50%)
Sep 04, 2015 3.182 3.082 3.082 3.082 42,004 -0.10(-3.15%)
Sep 03, 2015 3.217 3.217 3.143 3.182 80,181 +0.01(+0.24%)
Sep 02, 2015 3.058 3.174 3.028 3.174 103,519 +0.13(+4.44%)
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.