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 (%)
May 31, 2016 2.591 2.603 2.527 2.599 82,912 +0.02(+0.62%)
May 27, 2016 2.615 2.583 2.583 2.583 27,970 -0.02(-0.62%)
May 26, 2016 2.563 2.619 2.563 2.599 53,830 +0.04(+1.41%)
May 25, 2016 2.587 2.627 2.547 2.563 146,195 +0.00(+0.18%)
May 24, 2016 2.503 2.619 2.503 2.558 296,816 +0.04(+1.73%)
May 23, 2016 2.583 2.607 2.514 2.515 136,420 -0.06(-2.48%)
May 20, 2016 2.563 2.623 2.559 2.579 233,782 +0.01(+0.47%)
May 19, 2016 2.587 2.691 2.479 2.567 393,204 -0.02(-0.93%)
May 18, 2016 2.563 2.655 2.563 2.591 166,104 +0.01(+0.47%)
May 17, 2016 2.579 2.631 2.559 2.579 268,443 -0.01(-0.31%)
May 16, 2016 2.575 2.655 2.571 2.587 125,487 +0.01(+0.47%)
May 13, 2016 2.555 2.631 2.527 2.575 230,673 -0.00(-0.16%)
May 12, 2016 2.563 2.631 2.547 2.579 75,360 +0.04(+1.42%)
May 11, 2016 2.535 2.607 2.535 2.543 32,925 -0.02(-0.78%)
May 10, 2016 2.559 2.631 2.535 2.563 78,799 +0.04(+1.59%)
May 09, 2016 2.655 2.655 2.523 2.523 196,037 -0.11(-4.26%)
May 06, 2016 2.631 2.707 2.623 2.635 119,089 +0.01(+0.46%)
May 05, 2016 2.659 2.743 2.627 2.623 247,875 -0.02(-0.91%)
May 04, 2016 2.711 2.767 2.647 2.647 151,057 -0.06(-2.07%)
May 03, 2016 2.735 2.735 2.683 2.703 140,573 -0.05(-1.75%)
May 02, 2016 2.719 2.759 2.719 2.751 153,707 +0.03(+1.03%)
Apr 29, 2016 2.723 2.731 2.707 2.723 97,449 -0.04(-1.45%)
Apr 28, 2016 2.735 2.767 2.735 2.763 27,326 +0.00(+0.00%)
Apr 27, 2016 2.751 2.775 2.743 2.763 65,353 +0.02(+0.58%)
Apr 26, 2016 2.743 2.783 2.725 2.747 84,530 -0.00(-0.15%)
Apr 25, 2016 2.751 2.771 2.723 2.751 124,625 -0.01(-0.43%)
Apr 22, 2016 2.751 2.799 2.735 2.763 138,878 +0.04(+1.32%)
Apr 21, 2016 2.751 2.787 2.723 2.727 72,316 -0.04(-1.59%)
Apr 20, 2016 2.763 2.803 2.731 2.771 219,050 +0.05(+1.76%)
Apr 19, 2016 2.691 2.747 2.675 2.723 82,350 +0.02(+0.59%)
Apr 18, 2016 2.707 2.739 2.667 2.707 410,538 +0.01(+0.45%)
Apr 15, 2016 2.723 2.746 2.659 2.695 155,895 -0.04(-1.46%)
Apr 14, 2016 2.735 2.785 2.715 2.735 85,764 +0.03(+1.04%)
Apr 13, 2016 2.687 2.795 2.683 2.707 330,290 +0.00(+0.00%)
Apr 12, 2016 2.695 2.775 2.651 2.707 334,925 -0.00(-0.15%)
Apr 11, 2016 2.727 2.799 2.711 2.711 318,183 -0.01(-0.30%)
Apr 08, 2016 2.763 2.867 2.711 2.719 294,141 -0.04(-1.45%)
Apr 07, 2016 2.727 2.835 2.711 2.759 282,813 -0.00(-0.15%)
Apr 06, 2016 2.843 2.843 2.735 2.763 181,188 -0.06(-2.26%)
Apr 05, 2016 2.827 2.844 2.803 2.827 39,078 +0.00(+0.14%)
Apr 04, 2016 2.843 2.843 2.787 2.823 187,751 +0.01(+0.28%)
Apr 01, 2016 2.803 2.847 2.779 2.815 89,972 +0.01(+0.29%)
Mar 31, 2016 2.807 2.815 2.763 2.807 56,532 +0.02(+0.72%)
Mar 30, 2016 2.803 2.819 2.743 2.787 100,199 -0.02(-0.85%)
Mar 29, 2016 2.763 2.816 2.749 2.811 110,832 +0.04(+1.30%)
Mar 28, 2016 2.747 2.783 2.723 2.775 111,329 +0.03(+1.09%)
Mar 24, 2016 2.811 2.745 2.745 2.745 283,949 -0.09(-3.04%)
Mar 23, 2016 2.911 2.919 2.803 2.831 224,575 -0.07(-2.35%)
Mar 22, 2016 2.843 2.935 2.751 2.899 451,687 +0.00(+0.00%)
Mar 21, 2016 3.380 3.400 2.855 2.899 1,831,321 -0.30(-9.27%)
Mar 18, 2016 3.187 3.267 3.143 3.195 464,798 +0.05(+1.66%)
Mar 17, 2016 3.083 3.183 3.047 3.143 477,712 +0.08(+2.61%)
Mar 16, 2016 3.127 3.127 2.915 3.063 300,679 +0.02(+0.53%)
Mar 15, 2016 2.995 3.163 2.991 3.047 550,323 +0.07(+2.42%)
Mar 14, 2016 2.879 2.995 2.819 2.975 354,415 +0.12(+4.06%)
Mar 11, 2016 2.887 2.895 2.823 2.859 147,171 +0.01(+0.28%)
Mar 10, 2016 2.831 2.863 2.783 2.851 50,526 +0.01(+0.42%)
Mar 09, 2016 2.863 2.881 2.751 2.839 54,102 +0.04(+1.29%)
Mar 08, 2016 2.867 2.887 2.759 2.803 103,250 -0.06(-2.00%)
Mar 07, 2016 2.903 2.911 2.703 2.860 124,138 -0.05(-1.62%)
Mar 04, 2016 2.943 2.987 2.887 2.907 81,521 +0.00(+0.00%)
Mar 03, 2016 2.883 3.030 2.882 2.907 167,163 +0.04(+1.54%)
Mar 02, 2016 2.755 2.875 2.751 2.863 71,431 +0.15(+5.61%)
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.