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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:18 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 (%)
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%)
Apr 01, 2016 2.616 2.657 2.594 2.627 96,417 +0.01(+0.29%)
Mar 31, 2016 2.619 2.627 2.578 2.619 60,582 +0.02(+0.72%)
Mar 30, 2016 2.616 2.631 2.560 2.601 107,376 -0.02(-0.85%)
Mar 29, 2016 2.578 2.628 2.565 2.623 118,772 +0.03(+1.30%)
Mar 28, 2016 2.563 2.597 2.541 2.589 119,304 +0.03(+1.09%)
Mar 24, 2016 2.623 2.561 2.561 2.561 304,290 -0.08(-3.04%)
Mar 23, 2016 2.716 2.724 2.616 2.642 240,662 -0.06(-2.35%)
Mar 22, 2016 2.653 2.739 2.567 2.705 484,044 +0.00(+0.00%)
Mar 21, 2016 3.154 3.172 2.664 2.705 1,962,508 -0.28(-9.27%)
Mar 18, 2016 2.974 3.049 2.933 2.982 498,094 +0.05(+1.66%)
Mar 17, 2016 2.877 2.971 2.844 2.933 511,933 +0.07(+2.61%)
Mar 16, 2016 2.918 2.918 2.720 2.858 322,218 +0.01(+0.53%)
Mar 15, 2016 2.795 2.952 2.791 2.844 589,745 +0.07(+2.42%)
Mar 14, 2016 2.687 2.795 2.631 2.776 379,803 +0.11(+4.06%)
Mar 11, 2016 2.694 2.701 2.634 2.668 157,714 +0.01(+0.28%)
Mar 10, 2016 2.642 2.672 2.597 2.660 54,146 +0.01(+0.42%)
Mar 09, 2016 2.672 2.689 2.567 2.649 57,978 +0.03(+1.29%)
Mar 08, 2016 2.675 2.694 2.575 2.616 110,647 -0.05(-2.00%)
Mar 07, 2016 2.709 2.716 2.522 2.669 133,031 -0.04(-1.62%)
Mar 04, 2016 2.746 2.787 2.694 2.713 87,361 +0.00(+0.00%)
Mar 03, 2016 2.690 2.827 2.689 2.713 179,138 +0.04(+1.54%)
Mar 02, 2016 2.570 2.683 2.567 2.672 76,549 +0.14(+5.61%)
Mar 01, 2016 2.522 2.597 2.485 2.530 90,674 +0.06(+2.58%)
Feb 29, 2016 2.455 2.522 2.455 2.466 46,384 +0.03(+1.23%)
Feb 26, 2016 2.571 2.571 2.432 2.436 105,214 +0.04(+1.72%)
Feb 25, 2016 2.459 2.472 2.343 2.395 177,187 -0.19(-7.24%)
Feb 24, 2016 2.743 2.750 2.481 2.582 222,683 -0.14(-5.08%)
Feb 23, 2016 2.649 2.746 2.560 2.720 176,207 +0.10(+4.00%)
Feb 22, 2016 2.503 2.657 2.374 2.616 177,861 +0.16(+6.54%)
Feb 19, 2016 2.358 2.485 2.279 2.455 170,865 +0.02(+0.77%)
Feb 18, 2016 2.234 2.492 2.223 2.436 499,288 +0.22(+10.14%)
Feb 17, 2016 2.092 2.220 2.055 2.212 266,472 +0.16(+7.83%)
Feb 16, 2016 2.070 2.092 1.965 2.051 119,923 +0.11(+5.58%)
Feb 12, 2016 1.868 1.943 1.943 1.943 93,936 +0.09(+5.05%)
Feb 11, 2016 1.868 1.896 1.850 1.850 57,676 -0.09(-4.44%)
Feb 10, 2016 1.969 2.018 1.932 1.936 81,583 -0.04(-1.78%)
Feb 09, 2016 1.969 1.988 1.969 1.971 25,986 -0.02(-1.24%)
Feb 08, 2016 2.021 2.073 1.980 1.995 73,292 -0.03(-1.33%)
Feb 05, 2016 2.066 2.066 2.010 2.022 34,823 -0.03(-1.42%)
Feb 04, 2016 2.018 2.059 2.018 2.051 30,123 +0.05(+2.43%)
Feb 03, 2016 2.040 2.044 1.978 2.003 46,684 -0.02(-1.11%)
Feb 02, 2016 2.051 2.051 1.999 2.025 28,285 -0.03(-1.45%)
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.