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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 2.565 2.591 2.529 2.565 65,039 +0.01(+0.21%)
Nov 27, 2015 2.576 2.598 2.554 2.560 13,844 -0.02(-0.78%)
Nov 25, 2015 2.514 2.580 2.580 2.580 210,459 +0.05(+1.87%)
Nov 24, 2015 2.507 2.569 2.492 2.533 44,793 +0.02(+0.87%)
Nov 23, 2015 2.496 2.520 2.492 2.511 81,328 +0.03(+1.03%)
Nov 20, 2015 2.434 2.496 2.434 2.485 108,353 +0.06(+2.41%)
Nov 19, 2015 2.445 2.492 2.408 2.427 57,317 -0.04(-1.48%)
Nov 18, 2015 2.463 2.492 2.463 2.463 37,279 +0.00(+0.00%)
Nov 17, 2015 2.514 2.514 2.445 2.463 43,544 -0.04(-1.60%)
Nov 16, 2015 2.438 2.540 2.426 2.503 79,665 +0.07(+3.00%)
Nov 13, 2015 2.554 2.562 2.423 2.430 240,940 -0.13(-5.13%)
Nov 12, 2015 2.565 2.609 2.562 2.562 23,079 -0.00(-0.14%)
Nov 11, 2015 2.565 2.616 2.562 2.565 90,240 -0.01(-0.42%)
Nov 10, 2015 2.591 2.653 2.562 2.576 106,216 -0.03(-1.12%)
Nov 09, 2015 2.609 2.627 2.595 2.606 71,057 -0.01(-0.28%)
Nov 06, 2015 2.620 2.638 2.606 2.613 21,295 -0.00(-0.14%)
Nov 05, 2015 2.649 2.682 2.609 2.616 50,315 -0.03(-0.97%)
Nov 04, 2015 2.660 2.660 2.625 2.642 52,872 -0.03(-1.23%)
Nov 03, 2015 2.609 2.720 2.602 2.675 87,258 +0.08(+2.95%)
Nov 02, 2015 2.602 2.627 2.598 2.598 38,474 -0.02(-0.84%)
Oct 30, 2015 2.624 2.635 2.609 2.620 56,382 -0.00(-0.14%)
Oct 29, 2015 2.624 2.668 2.624 2.624 44,341 -0.01(-0.28%)
Oct 28, 2015 2.627 2.631 2.616 2.631 73,137 +0.02(+0.70%)
Oct 27, 2015 2.660 2.675 2.613 2.613 86,691 -0.04(-1.51%)
Oct 26, 2015 2.671 2.711 2.620 2.653 61,219 -0.04(-1.49%)
Oct 23, 2015 2.700 2.719 2.688 2.693 37,841 +0.01(+0.27%)
Oct 22, 2015 2.653 2.719 2.627 2.686 284,707 +0.04(+1.52%)
Oct 21, 2015 2.649 2.655 2.638 2.646 25,849 +0.02(+0.69%)
Oct 20, 2015 2.609 2.646 2.598 2.627 78,149 +0.03(+1.12%)
Oct 19, 2015 2.642 2.682 2.595 2.598 207,237 -0.08(-2.86%)
Oct 16, 2015 2.666 2.715 2.664 2.675 60,413 +0.00(+0.00%)
Oct 15, 2015 2.664 2.693 2.647 2.675 48,424 +0.00(+0.14%)
Oct 14, 2015 2.719 2.719 2.671 2.671 20,711 -0.07(-2.40%)
Oct 13, 2015 2.719 2.737 2.682 2.737 69,454 +0.03(+1.21%)
Oct 12, 2015 2.770 2.770 2.704 2.704 24,860 -0.02(-0.67%)
Oct 09, 2015 2.693 2.737 2.671 2.722 48,838 +0.04(+1.36%)
Oct 08, 2015 2.631 2.697 2.625 2.686 57,747 +0.07(+2.51%)
Oct 07, 2015 2.587 2.635 2.587 2.620 77,149 +0.04(+1.56%)
Oct 06, 2015 2.598 2.642 2.571 2.580 69,158 -0.01(-0.56%)
Oct 05, 2015 2.606 2.624 2.591 2.595 130,698 +0.01(+0.57%)
Oct 02, 2015 2.540 2.638 2.537 2.580 136,902 -0.01(-0.42%)
Oct 01, 2015 2.580 2.620 2.576 2.591 55,914 +0.03(+1.28%)
Sep 30, 2015 2.569 2.638 2.555 2.558 88,557 +0.00(+0.14%)
Sep 29, 2015 2.631 2.643 2.538 2.554 340,333 -0.09(-3.58%)
Sep 28, 2015 2.759 2.784 2.635 2.649 311,146 -0.12(-4.22%)
Sep 25, 2015 2.741 2.773 2.660 2.766 364,029 +0.03(+1.20%)
Sep 24, 2015 2.737 2.861 2.686 2.733 247,608 -0.03(-1.19%)
Sep 23, 2015 2.788 2.828 2.737 2.766 142,432 -0.05(-1.94%)
Sep 22, 2015 2.813 2.828 2.737 2.821 144,455 -0.01(-0.19%)
Sep 21, 2015 2.828 2.835 2.813 2.826 136,620 +0.02(+0.58%)
Sep 18, 2015 2.912 2.916 2.797 2.810 135,590 -0.03(-0.94%)
Sep 17, 2015 2.810 2.865 2.810 2.837 64,664 +0.00(+0.04%)
Sep 16, 2015 2.803 2.868 2.803 2.835 55,300 +0.01(+0.39%)
Sep 15, 2015 2.876 2.879 2.803 2.824 78,511 -0.02(-0.77%)
Sep 14, 2015 2.835 2.881 2.824 2.846 62,811 +0.05(+1.83%)
Sep 11, 2015 2.777 2.828 2.777 2.795 64,461 -0.01(-0.52%)
Sep 10, 2015 2.908 2.967 2.799 2.810 135,669 -0.08(-2.78%)
Sep 09, 2015 3.036 3.036 2.890 2.890 52,527 -0.10(-3.30%)
Sep 08, 2015 2.945 3.021 2.908 2.989 86,233 +0.07(+2.50%)
Sep 04, 2015 3.011 2.916 2.916 2.916 44,393 -0.09(-3.15%)
Sep 03, 2015 3.043 3.043 2.974 3.011 84,742 +0.01(+0.24%)
Sep 02, 2015 2.894 3.003 2.865 3.003 109,408 +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.