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 (%)
May 31, 2016 2.421 2.432 2.361 2.429 88,718 +0.01(+0.62%)
May 27, 2016 2.444 2.414 2.414 2.414 29,928 -0.01(-0.62%)
May 26, 2016 2.395 2.447 2.395 2.429 57,599 +0.03(+1.41%)
May 25, 2016 2.417 2.455 2.380 2.395 156,432 +0.00(+0.18%)
May 24, 2016 2.339 2.447 2.339 2.391 317,599 +0.04(+1.73%)
May 23, 2016 2.414 2.436 2.349 2.350 145,973 -0.06(-2.48%)
May 20, 2016 2.395 2.451 2.391 2.410 250,152 +0.01(+0.47%)
May 19, 2016 2.417 2.515 2.316 2.399 420,737 -0.02(-0.93%)
May 18, 2016 2.395 2.481 2.395 2.421 177,735 +0.01(+0.47%)
May 17, 2016 2.410 2.459 2.391 2.410 287,240 -0.01(-0.31%)
May 16, 2016 2.406 2.481 2.402 2.417 134,274 +0.01(+0.47%)
May 13, 2016 2.388 2.459 2.361 2.406 246,825 -0.00(-0.16%)
May 12, 2016 2.395 2.459 2.380 2.410 80,637 +0.03(+1.42%)
May 11, 2016 2.369 2.436 2.369 2.376 35,230 -0.02(-0.78%)
May 10, 2016 2.391 2.459 2.369 2.395 84,316 +0.04(+1.59%)
May 09, 2016 2.481 2.481 2.358 2.358 209,764 -0.10(-4.26%)
May 06, 2016 2.459 2.530 2.451 2.462 127,427 +0.01(+0.46%)
May 05, 2016 2.485 2.563 2.455 2.451 265,232 -0.02(-0.91%)
May 04, 2016 2.533 2.586 2.474 2.474 161,635 -0.05(-2.07%)
May 03, 2016 2.556 2.556 2.507 2.526 150,417 -0.04(-1.75%)
May 02, 2016 2.541 2.578 2.541 2.571 164,470 +0.03(+1.03%)
Apr 29, 2016 2.545 2.552 2.530 2.545 104,273 -0.04(-1.45%)
Apr 28, 2016 2.556 2.586 2.556 2.582 29,239 +0.00(+0.00%)
Apr 27, 2016 2.571 2.593 2.563 2.582 69,929 +0.01(+0.58%)
Apr 26, 2016 2.563 2.601 2.547 2.567 90,449 -0.00(-0.15%)
Apr 25, 2016 2.571 2.590 2.545 2.571 133,352 -0.01(-0.43%)
Apr 22, 2016 2.571 2.616 2.556 2.582 148,602 +0.03(+1.32%)
Apr 21, 2016 2.571 2.605 2.545 2.548 77,379 -0.04(-1.59%)
Apr 20, 2016 2.582 2.620 2.552 2.590 234,389 +0.04(+1.76%)
Apr 19, 2016 2.515 2.567 2.500 2.545 88,116 +0.01(+0.59%)
Apr 18, 2016 2.530 2.560 2.492 2.530 439,285 +0.01(+0.45%)
Apr 15, 2016 2.545 2.566 2.485 2.518 166,811 -0.04(-1.46%)
Apr 14, 2016 2.556 2.603 2.537 2.556 91,769 +0.03(+1.04%)
Apr 13, 2016 2.511 2.612 2.507 2.530 353,418 +0.00(+0.00%)
Apr 12, 2016 2.518 2.593 2.478 2.530 358,377 -0.00(-0.15%)
Apr 11, 2016 2.548 2.616 2.533 2.533 340,463 -0.01(-0.30%)
Apr 08, 2016 2.582 2.679 2.533 2.541 314,737 -0.04(-1.45%)
Apr 07, 2016 2.548 2.649 2.533 2.578 302,616 -0.00(-0.15%)
Apr 06, 2016 2.657 2.657 2.556 2.582 193,875 -0.06(-2.26%)
Apr 05, 2016 2.642 2.657 2.620 2.642 41,815 +0.00(+0.14%)
Apr 04, 2016 2.657 2.657 2.605 2.638 200,898 +0.01(+0.28%)
Apr 01, 2016 2.620 2.661 2.597 2.631 96,272 +0.01(+0.29%)
Mar 31, 2016 2.623 2.631 2.582 2.623 60,491 +0.02(+0.72%)
Mar 30, 2016 2.620 2.635 2.563 2.605 107,215 -0.02(-0.85%)
Mar 29, 2016 2.582 2.632 2.569 2.627 118,593 +0.03(+1.30%)
Mar 28, 2016 2.567 2.601 2.545 2.593 119,125 +0.03(+1.09%)
Mar 24, 2016 2.627 2.565 2.565 2.565 303,832 -0.08(-3.04%)
Mar 23, 2016 2.721 2.728 2.620 2.646 240,300 -0.06(-2.35%)
Mar 22, 2016 2.657 2.743 2.571 2.709 483,315 +0.00(+0.00%)
Mar 21, 2016 3.158 3.177 2.668 2.709 1,959,553 -0.28(-9.27%)
Mar 18, 2016 2.979 3.054 2.938 2.986 497,344 +0.05(+1.66%)
Mar 17, 2016 2.881 2.975 2.848 2.938 511,162 +0.07(+2.61%)
Mar 16, 2016 2.923 2.923 2.724 2.863 321,733 +0.01(+0.53%)
Mar 15, 2016 2.799 2.956 2.795 2.848 588,857 +0.07(+2.42%)
Mar 14, 2016 2.691 2.799 2.635 2.780 379,232 +0.11(+4.06%)
Mar 11, 2016 2.698 2.706 2.638 2.672 157,477 +0.01(+0.28%)
Mar 10, 2016 2.646 2.676 2.601 2.664 54,064 +0.01(+0.42%)
Mar 09, 2016 2.676 2.693 2.571 2.653 57,891 +0.03(+1.29%)
Mar 08, 2016 2.679 2.698 2.579 2.620 110,480 -0.05(-1.99%)
Mar 07, 2016 2.713 2.721 2.526 2.673 132,831 -0.04(-1.62%)
Mar 04, 2016 2.751 2.792 2.698 2.717 87,229 +0.00(+0.00%)
Mar 03, 2016 2.694 2.832 2.693 2.717 178,868 +0.04(+1.54%)
Mar 02, 2016 2.574 2.687 2.571 2.676 76,433 +0.14(+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.