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

Herzfeld Caribbean (NQ: CUBA )

2.351 -0.169 (-6.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2015 2.481 2.473 2.473 2.473 107,585 -0.01(-0.47%)
Dec 30, 2015 2.503 2.537 2.485 2.485 79,642 -0.04(-1.63%)
Dec 29, 2015 2.541 2.584 2.492 2.526 60,879 +0.03(+1.20%)
Dec 28, 2015 2.547 2.547 2.496 2.496 38,614 -0.05(-1.87%)
Dec 24, 2015 2.554 2.543 2.543 2.543 40,831 +0.01(+0.23%)
Dec 23, 2015 2.573 2.580 2.518 2.538 89,587 -0.01(-0.52%)
Dec 22, 2015 2.460 2.554 2.412 2.551 103,306 +0.10(+4.17%)
Dec 21, 2015 2.478 2.536 2.445 2.449 105,158 -0.03(-1.03%)
Dec 18, 2015 2.543 2.543 2.467 2.474 78,396 -0.06(-2.31%)
Dec 17, 2015 2.463 2.554 2.463 2.533 174,259 +0.08(+3.43%)
Dec 16, 2015 2.390 2.456 2.365 2.449 112,516 +0.09(+4.03%)
Dec 15, 2015 2.346 2.369 2.288 2.354 166,515 -0.00(-0.15%)
Dec 14, 2015 2.379 2.401 2.354 2.357 77,264 -0.02(-0.92%)
Dec 11, 2015 2.383 2.441 2.354 2.379 131,910 -0.05(-1.95%)
Dec 10, 2015 2.430 2.456 2.423 2.427 98,400 -0.00(-0.15%)
Dec 09, 2015 2.467 2.565 2.427 2.430 358,526 -0.05(-2.06%)
Dec 08, 2015 2.434 2.549 2.427 2.481 88,039 +0.01(+0.44%)
Dec 07, 2015 2.518 2.518 2.470 2.470 79,136 -0.08(-3.01%)
Dec 04, 2015 2.547 2.551 2.525 2.547 45,087 +0.01(+0.43%)
Dec 03, 2015 2.543 2.543 2.525 2.536 50,809 +0.00(+0.00%)
Dec 02, 2015 2.540 2.560 2.533 2.536 57,843 -0.00(-0.14%)
Dec 01, 2015 2.591 2.591 2.522 2.540 66,749 -0.03(-1.00%)
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%)
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.