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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Apr 29, 2016 2.719 2.727 2.703 2.719 97,596 -0.04(-1.45%)
Apr 28, 2016 2.731 2.763 2.731 2.759 27,367 +0.00(+0.00%)
Apr 27, 2016 2.747 2.771 2.739 2.759 65,451 +0.02(+0.58%)
Apr 26, 2016 2.739 2.779 2.721 2.743 84,658 -0.00(-0.15%)
Apr 25, 2016 2.747 2.767 2.719 2.747 124,813 -0.01(-0.43%)
Apr 22, 2016 2.747 2.795 2.731 2.759 139,087 +0.04(+1.32%)
Apr 21, 2016 2.747 2.783 2.719 2.723 72,425 -0.04(-1.59%)
Apr 20, 2016 2.759 2.799 2.727 2.767 219,381 +0.05(+1.76%)
Apr 19, 2016 2.687 2.743 2.671 2.719 82,474 +0.02(+0.59%)
Apr 18, 2016 2.703 2.735 2.663 2.703 411,157 +0.01(+0.45%)
Apr 15, 2016 2.719 2.742 2.655 2.691 156,130 -0.04(-1.46%)
Apr 14, 2016 2.731 2.781 2.711 2.731 85,893 +0.03(+1.04%)
Apr 13, 2016 2.683 2.791 2.679 2.703 330,788 +0.00(+0.00%)
Apr 12, 2016 2.691 2.770 2.647 2.703 335,431 -0.00(-0.15%)
Apr 11, 2016 2.723 2.795 2.707 2.707 318,663 -0.01(-0.30%)
Apr 08, 2016 2.759 2.863 2.707 2.715 294,585 -0.04(-1.45%)
Apr 07, 2016 2.723 2.831 2.707 2.755 283,240 -0.00(-0.15%)
Apr 06, 2016 2.839 2.839 2.731 2.759 181,461 -0.06(-2.26%)
Apr 05, 2016 2.823 2.839 2.799 2.823 39,137 +0.00(+0.14%)
Apr 04, 2016 2.839 2.839 2.783 2.819 188,034 +0.01(+0.28%)
Apr 01, 2016 2.799 2.843 2.775 2.811 90,108 +0.01(+0.29%)
Mar 31, 2016 2.803 2.811 2.759 2.803 56,617 +0.02(+0.72%)
Mar 30, 2016 2.799 2.815 2.739 2.783 100,350 -0.02(-0.85%)
Mar 29, 2016 2.759 2.812 2.745 2.807 110,999 +0.04(+1.30%)
Mar 28, 2016 2.743 2.779 2.719 2.771 111,497 +0.03(+1.09%)
Mar 24, 2016 2.807 2.741 2.741 2.741 284,378 -0.09(-3.04%)
Mar 23, 2016 2.907 2.915 2.799 2.827 224,913 -0.07(-2.35%)
Mar 22, 2016 2.839 2.931 2.746 2.895 452,368 +0.00(+0.00%)
Mar 21, 2016 3.374 3.394 2.851 2.895 1,834,083 -0.30(-9.27%)
Mar 18, 2016 3.183 3.262 3.139 3.191 465,499 +0.05(+1.66%)
Mar 17, 2016 3.079 3.179 3.043 3.139 478,432 +0.08(+2.61%)
Mar 16, 2016 3.123 3.123 2.911 3.059 301,133 +0.02(+0.53%)
Mar 15, 2016 2.991 3.159 2.987 3.043 551,153 +0.07(+2.42%)
Mar 14, 2016 2.875 2.991 2.815 2.971 354,949 +0.12(+4.06%)
Mar 11, 2016 2.883 2.891 2.819 2.855 147,393 +0.01(+0.28%)
Mar 10, 2016 2.827 2.859 2.779 2.847 50,602 +0.01(+0.42%)
Mar 09, 2016 2.859 2.877 2.747 2.835 54,184 +0.04(+1.29%)
Mar 08, 2016 2.863 2.883 2.755 2.799 103,406 -0.06(-1.99%)
Mar 07, 2016 2.899 2.907 2.699 2.856 124,325 -0.05(-1.62%)
Mar 04, 2016 2.939 2.983 2.883 2.903 81,644 +0.00(+0.00%)
Mar 03, 2016 2.879 3.025 2.878 2.903 167,415 +0.04(+1.54%)
Mar 02, 2016 2.750 2.871 2.747 2.859 71,539 +0.15(+5.61%)
Mar 01, 2016 2.699 2.779 2.659 2.707 84,740 +0.07(+2.58%)
Feb 29, 2016 2.627 2.699 2.627 2.639 43,349 +0.03(+1.23%)
Feb 26, 2016 2.751 2.751 2.602 2.607 98,329 +0.04(+1.72%)
Feb 25, 2016 2.631 2.645 2.507 2.563 165,592 -0.20(-7.24%)
Feb 24, 2016 2.935 2.943 2.655 2.763 208,111 -0.15(-5.08%)
Feb 23, 2016 2.835 2.939 2.739 2.911 164,676 +0.11(+4.00%)
Feb 22, 2016 2.679 2.843 2.541 2.799 166,222 +0.17(+6.54%)
Feb 19, 2016 2.523 2.659 2.439 2.627 159,684 +0.02(+0.77%)
Feb 18, 2016 2.391 2.666 2.379 2.607 466,615 +0.24(+10.14%)
Feb 17, 2016 2.239 2.375 2.199 2.367 249,034 +0.17(+7.83%)
Feb 16, 2016 2.215 2.239 2.103 2.195 112,075 +0.12(+5.58%)
Feb 12, 2016 1.999 2.079 2.079 2.079 87,789 +0.10(+5.05%)
Feb 11, 2016 1.999 2.028 1.979 1.979 53,901 -0.09(-4.44%)
Feb 10, 2016 2.107 2.159 2.067 2.071 76,244 -0.04(-1.78%)
Feb 09, 2016 2.107 2.127 2.107 2.109 24,285 -0.03(-1.24%)
Feb 08, 2016 2.163 2.218 2.119 2.135 68,495 -0.03(-1.33%)
Feb 05, 2016 2.211 2.211 2.151 2.164 32,544 -0.03(-1.42%)
Feb 04, 2016 2.159 2.203 2.159 2.195 28,152 +0.05(+2.43%)
Feb 03, 2016 2.183 2.187 2.117 2.143 43,629 -0.02(-1.11%)
Feb 02, 2016 2.195 2.195 2.139 2.167 26,434 -0.03(-1.45%)
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.