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

Herzfeld Caribbean (NQ: CUBA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Jun 01, 2016 2.365 2.395 2.358 2.358 71,110 -0.07(-2.77%)
May 31, 2016 2.418 2.429 2.358 2.425 88,851 +0.01(+0.62%)
May 27, 2016 2.440 2.410 2.410 2.410 29,974 -0.01(-0.62%)
May 26, 2016 2.391 2.444 2.391 2.425 57,686 +0.03(+1.41%)
May 25, 2016 2.414 2.451 2.376 2.391 156,668 +0.00(+0.18%)
May 24, 2016 2.335 2.444 2.335 2.387 318,078 +0.04(+1.73%)
May 23, 2016 2.410 2.433 2.346 2.347 146,193 -0.06(-2.48%)
May 20, 2016 2.391 2.447 2.388 2.406 250,529 +0.01(+0.47%)
May 19, 2016 2.414 2.511 2.313 2.395 421,371 -0.02(-0.93%)
May 18, 2016 2.391 2.477 2.391 2.418 178,003 +0.01(+0.47%)
May 17, 2016 2.406 2.455 2.388 2.406 287,673 -0.01(-0.31%)
May 16, 2016 2.403 2.477 2.399 2.414 134,476 +0.01(+0.47%)
May 13, 2016 2.384 2.455 2.358 2.403 247,198 -0.00(-0.16%)
May 12, 2016 2.391 2.455 2.376 2.406 80,758 +0.03(+1.42%)
May 11, 2016 2.365 2.433 2.365 2.373 35,283 -0.02(-0.78%)
May 10, 2016 2.388 2.455 2.365 2.391 84,443 +0.04(+1.59%)
May 09, 2016 2.477 2.477 2.354 2.354 210,080 -0.10(-4.26%)
May 06, 2016 2.455 2.526 2.447 2.459 127,620 +0.01(+0.46%)
May 05, 2016 2.481 2.560 2.451 2.447 265,632 -0.02(-0.91%)
May 04, 2016 2.530 2.582 2.470 2.470 161,878 -0.05(-2.07%)
May 03, 2016 2.552 2.552 2.503 2.522 150,643 -0.04(-1.75%)
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.