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 (%)
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%)
May 02, 2016 2.537 2.574 2.537 2.567 164,718 +0.03(+1.03%)
Apr 29, 2016 2.541 2.548 2.526 2.541 104,430 -0.04(-1.45%)
Apr 28, 2016 2.552 2.582 2.552 2.578 29,283 +0.00(+0.00%)
Apr 27, 2016 2.567 2.589 2.560 2.578 70,035 +0.01(+0.58%)
Apr 26, 2016 2.560 2.597 2.543 2.563 90,586 -0.00(-0.15%)
Apr 25, 2016 2.567 2.586 2.541 2.567 133,553 -0.01(-0.43%)
Apr 22, 2016 2.567 2.612 2.552 2.578 148,826 +0.03(+1.32%)
Apr 21, 2016 2.567 2.601 2.541 2.545 77,496 -0.04(-1.59%)
Apr 20, 2016 2.578 2.616 2.548 2.586 234,742 +0.04(+1.76%)
Apr 19, 2016 2.511 2.563 2.496 2.541 88,249 +0.01(+0.59%)
Apr 18, 2016 2.526 2.556 2.489 2.526 439,947 +0.01(+0.45%)
Apr 15, 2016 2.541 2.562 2.481 2.515 167,062 -0.04(-1.46%)
Apr 14, 2016 2.552 2.599 2.533 2.552 91,908 +0.03(+1.04%)
Apr 13, 2016 2.507 2.608 2.503 2.526 353,951 +0.00(+0.00%)
Apr 12, 2016 2.515 2.589 2.474 2.526 358,918 -0.00(-0.15%)
Apr 11, 2016 2.545 2.612 2.530 2.530 340,976 -0.01(-0.30%)
Apr 08, 2016 2.578 2.675 2.530 2.537 315,212 -0.04(-1.45%)
Apr 07, 2016 2.545 2.645 2.530 2.574 303,072 -0.00(-0.15%)
Apr 06, 2016 2.653 2.653 2.552 2.578 194,167 -0.06(-2.26%)
Apr 05, 2016 2.638 2.653 2.616 2.638 41,878 +0.00(+0.14%)
Apr 04, 2016 2.653 2.653 2.601 2.634 201,201 +0.01(+0.28%)
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.