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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
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 (%)
Aug 31, 2015 2.919 2.996 2.916 2.916 124,239 -0.01(-0.37%)
Aug 28, 2015 2.978 2.985 2.923 2.927 108,225 -0.04(-1.47%)
Aug 27, 2015 2.941 3.058 2.941 2.970 118,739 +0.08(+2.93%)
Aug 26, 2015 2.901 2.956 2.876 2.886 76,858 -0.02(-0.65%)
Aug 25, 2015 2.981 2.981 2.810 2.905 277,941 +0.16(+5.85%)
Aug 24, 2015 2.470 2.832 2.470 2.744 462,556 -0.12(-4.33%)
Aug 21, 2015 3.029 3.244 2.854 2.868 413,942 -0.22(-6.98%)
Aug 20, 2015 3.135 3.193 3.069 3.084 186,558 -0.05(-1.74%)
Aug 19, 2015 3.262 3.350 3.138 3.138 581,773 -0.15(-4.66%)
Aug 18, 2015 3.430 3.448 3.273 3.292 194,631 -0.15(-4.25%)
Aug 17, 2015 3.416 3.441 3.286 3.438 184,102 -0.00(-0.11%)
Aug 14, 2015 3.313 3.467 3.288 3.441 450,770 +0.11(+3.29%)
Aug 13, 2015 3.365 3.521 3.240 3.332 421,333 -0.03(-0.98%)
Aug 12, 2015 3.310 3.365 3.197 3.365 251,891 +0.04(+1.21%)
Aug 11, 2015 3.467 3.478 3.324 3.324 168,093 -0.14(-4.10%)
Aug 10, 2015 3.514 3.524 3.445 3.467 69,385 +0.01(+0.21%)
Aug 07, 2015 3.521 3.558 3.438 3.459 114,018 -0.06(-1.76%)
Aug 06, 2015 3.532 3.554 3.521 3.521 42,678 -0.02(-0.62%)
Aug 05, 2015 3.558 3.594 3.539 3.543 65,338 -0.02(-0.51%)
Aug 04, 2015 3.580 3.613 3.543 3.562 113,396 -0.01(-0.31%)
Aug 03, 2015 3.642 3.694 3.521 3.573 505,078 -0.05(-1.31%)
Jul 31, 2015 3.602 3.664 3.596 3.620 168,907 +0.04(+1.02%)
Jul 30, 2015 3.631 3.667 3.583 3.583 174,577 -0.07(-2.00%)
Jul 29, 2015 3.656 3.660 3.576 3.656 250,172 +0.02(+0.50%)
Jul 28, 2015 3.627 3.718 3.613 3.638 142,465 +0.01(+0.20%)
Jul 27, 2015 3.689 3.689 3.620 3.631 179,789 -0.03(-0.90%)
Jul 24, 2015 3.718 3.718 3.656 3.664 54,338 -0.05(-1.47%)
Jul 23, 2015 3.795 3.795 3.616 3.718 180,735 +0.04(+0.99%)
Jul 22, 2015 3.770 3.781 3.675 3.682 133,321 -0.08(-2.23%)
Jul 21, 2015 3.832 3.857 3.740 3.766 198,133 -0.03(-0.67%)
Jul 20, 2015 3.791 3.832 3.706 3.791 308,644 +0.13(+3.59%)
Jul 17, 2015 3.689 3.722 3.653 3.660 101,231 -0.01(-0.20%)
Jul 16, 2015 3.627 3.711 3.613 3.667 145,992 +0.04(+1.00%)
Jul 15, 2015 3.638 3.667 3.616 3.631 29,086 -0.04(-0.99%)
Jul 14, 2015 3.635 3.675 3.605 3.667 132,869 +0.05(+1.52%)
Jul 13, 2015 3.660 3.660 3.598 3.613 145,036 -0.07(-1.98%)
Jul 10, 2015 3.737 3.737 3.653 3.686 141,994 -0.02(-0.49%)
Jul 09, 2015 3.569 3.832 3.569 3.704 326,204 +0.17(+4.75%)
Jul 08, 2015 3.631 3.631 3.412 3.536 319,465 -0.12(-3.29%)
Jul 07, 2015 3.624 3.686 3.624 3.656 182,672 -0.01(-0.30%)
Jul 06, 2015 3.682 3.682 3.613 3.667 164,054 -0.01(-0.40%)
Jul 02, 2015 3.824 3.682 3.682 3.682 319,252 -0.05(-1.37%)
Jul 01, 2015 3.755 3.923 3.558 3.733 1,500,054 +0.28(+8.20%)
Jun 30, 2015 3.518 3.550 3.438 3.450 261,693 -0.09(-2.63%)
Jun 29, 2015 3.594 3.627 3.540 3.543 167,268 -0.05(-1.42%)
Jun 26, 2015 3.664 3.741 3.558 3.594 228,280 -0.07(-1.89%)
Jun 25, 2015 3.726 3.726 3.576 3.664 585,305 -0.07(-1.76%)
Jun 24, 2015 3.886 3.934 3.693 3.729 275,219 -0.13(-3.40%)
Jun 23, 2015 4.010 4.010 3.835 3.861 167,841 -0.12(-3.02%)
Jun 22, 2015 4.014 4.014 3.905 3.981 84,435 -0.01(-0.32%)
Jun 19, 2015 3.996 4.014 3.989 3.994 48,098 +0.01(+0.23%)
Jun 18, 2015 3.905 4.007 3.890 3.985 100,143 +0.08(+2.06%)
Jun 17, 2015 3.948 3.955 3.897 3.905 126,960 -0.05(-1.20%)
Jun 16, 2015 3.996 3.996 3.894 3.952 103,711 +0.06(+1.50%)
Jun 15, 2015 3.912 3.926 3.886 3.894 129,569 -0.05(-1.20%)
Jun 12, 2015 4.010 4.014 3.916 3.941 122,738 -0.05(-1.37%)
Jun 11, 2015 3.981 4.040 3.950 3.996 199,185 -0.05(-1.17%)
Jun 10, 2015 4.105 4.105 3.949 4.043 256,094 +0.03(+0.73%)
Jun 09, 2015 4.014 4.069 3.970 4.014 103,793 +0.01(+0.27%)
Jun 08, 2015 4.113 4.113 3.963 4.003 264,998 -0.07(-1.79%)
Jun 05, 2015 4.054 4.105 4.021 4.076 154,123 +0.01(+0.27%)
Jun 04, 2015 4.040 4.181 4.021 4.065 196,719 -0.01(-0.36%)
Jun 03, 2015 4.229 4.229 4.051 4.080 519,528 -0.11(-2.70%)
Jun 02, 2015 4.353 4.357 4.165 4.193 621,045 -0.11(-2.63%)
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.