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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 30, 2016 2.563 2.563 2.563 0 -0.02(-0.59%)
Dec 29, 2016 2.582 2.598 2.575 2.579 72,624 +0.01(+0.30%)
Dec 28, 2016 2.598 2.602 2.567 2.571 85,606 -0.01(-0.44%)
Dec 27, 2016 2.567 2.602 2.567 2.582 25,436 +0.00(+0.15%)
Dec 23, 2016 2.579 2.579 2.579 0 -0.01(-0.30%)
Dec 22, 2016 2.598 2.624 2.586 2.586 131,988 -0.01(-0.44%)
Dec 21, 2016 2.582 2.632 2.582 2.598 50,265 +0.03(+1.04%)
Dec 20, 2016 2.548 2.579 2.548 2.571 76,407 +0.01(+0.45%)
Dec 19, 2016 2.571 2.580 2.540 2.560 107,427 -0.02(-0.74%)
Dec 16, 2016 2.594 2.594 2.565 2.579 121,557 -0.01(-0.30%)
Dec 15, 2016 2.544 2.586 2.544 2.586 259,353 +0.03(+1.19%)
Dec 14, 2016 2.575 2.578 2.522 2.556 204,998 -0.04(-1.61%)
Dec 13, 2016 2.579 2.619 2.579 2.598 202,683 +0.02(+0.89%)
Dec 12, 2016 2.590 2.600 2.571 2.575 81,099 +0.00(+0.15%)
Dec 09, 2016 2.563 2.598 2.556 2.571 219,852 +0.02(+0.75%)
Dec 08, 2016 2.521 2.601 2.521 2.552 188,818 +0.02(+0.60%)
Dec 07, 2016 2.537 2.586 2.515 2.537 182,479 +0.02(+0.91%)
Dec 06, 2016 2.518 2.518 2.479 2.514 69,690 +0.01(+0.46%)
Dec 05, 2016 2.518 2.518 2.483 2.502 199,634 +0.04(+1.47%)
Dec 02, 2016 2.507 2.515 2.440 2.466 178,897 -0.06(-2.37%)
Dec 01, 2016 2.503 2.574 2.485 2.526 471,562 +0.02(+0.90%)
Nov 30, 2016 2.511 2.515 2.451 2.503 384,195 -0.01(-0.30%)
Nov 29, 2016 2.653 2.656 2.436 2.511 818,994 -0.10(-3.72%)
Nov 28, 2016 2.765 2.791 2.560 2.608 5,738,003 +0.22(+9.40%)
Nov 25, 2016 2.372 2.384 2.354 2.384 25,477 +0.02(+0.79%)
Nov 23, 2016 2.365 2.365 2.365 0 +0.02(+0.80%)
Nov 22, 2016 2.343 2.347 2.323 2.347 46,652 +0.02(+0.96%)
Nov 21, 2016 2.298 2.335 2.298 2.324 30,857 +0.02(+0.97%)
Nov 18, 2016 2.328 2.336 2.302 2.302 30,996 -0.04(-1.60%)
Nov 17, 2016 2.326 2.339 2.320 2.339 36,603 +0.00(+0.16%)
Nov 16, 2016 2.350 2.369 2.328 2.335 50,415 -0.01(-0.63%)
Nov 15, 2016 2.313 2.379 2.313 2.350 171,277 +0.03(+1.45%)
Nov 14, 2016 2.272 2.324 2.272 2.317 91,902 +0.03(+1.47%)
Nov 11, 2016 2.287 2.301 2.261 2.283 87,858 -0.02(-0.81%)
Nov 10, 2016 2.332 2.332 2.279 2.302 69,395 -0.03(-1.12%)
Nov 09, 2016 2.317 2.329 2.260 2.328 154,181 +0.00(+0.00%)
Nov 08, 2016 2.320 2.347 2.287 2.328 61,944 +0.00(+0.16%)
Nov 07, 2016 2.294 2.328 2.291 2.324 95,047 +0.04(+1.72%)
Nov 04, 2016 2.291 2.298 2.283 2.285 50,260 -0.01(-0.57%)
Nov 03, 2016 2.313 2.317 2.283 2.298 34,994 -0.02(-0.92%)
Nov 02, 2016 2.317 2.324 2.317 2.319 50,099 -0.00(-0.21%)
Nov 01, 2016 2.335 2.339 2.324 2.324 142,612 +0.00(+0.16%)
Oct 31, 2016 2.324 2.335 2.317 2.320 332,386 -0.02(-0.96%)
Oct 28, 2016 2.354 2.354 2.332 2.343 139,714 +0.01(+0.31%)
Oct 27, 2016 2.339 2.354 2.320 2.336 29,157 -0.01(-0.32%)
Oct 26, 2016 2.354 2.354 2.335 2.343 31,935 -0.02(-0.94%)
Oct 25, 2016 2.373 2.373 2.347 2.365 72,655 +0.00(+0.16%)
Oct 24, 2016 2.352 2.365 2.350 2.362 53,372 +0.01(+0.32%)
Oct 21, 2016 2.350 2.354 2.341 2.354 53,768 +0.01(+0.32%)
Oct 20, 2016 2.347 2.350 2.347 2.347 21,203 +0.01(+0.48%)
Oct 19, 2016 2.354 2.354 2.335 2.335 30,961 -0.01(-0.59%)
Oct 18, 2016 2.347 2.369 2.339 2.349 54,887 +0.03(+1.25%)
Oct 17, 2016 2.339 2.339 2.317 2.320 21,840 -0.01(-0.32%)
Oct 14, 2016 2.335 2.373 2.279 2.328 82,645 +0.01(+0.48%)
Oct 13, 2016 2.317 2.328 2.313 2.317 54,973 -0.01(-0.40%)
Oct 12, 2016 2.328 2.332 2.320 2.326 37,481 -0.01(-0.40%)
Oct 11, 2016 2.324 2.343 2.324 2.335 5,566 -0.02(-0.71%)
Oct 10, 2016 2.335 2.354 2.335 2.352 42,718 +0.01(+0.48%)
Oct 07, 2016 2.317 2.347 2.313 2.341 59,380 +0.01(+0.46%)
Oct 06, 2016 2.339 2.339 2.324 2.330 61,521 -0.01(-0.37%)
Oct 05, 2016 2.317 2.347 2.317 2.339 56,506 +0.00(+0.16%)
Oct 04, 2016 2.350 2.350 2.317 2.335 53,075 -0.03(-1.11%)
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.