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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 2.580 2.580 2.548 2.560 73,829 -0.01(-0.45%)
Jan 30, 2017 2.594 2.598 2.560 2.571 77,163 -0.04(-1.61%)
Jan 27, 2017 2.594 2.621 2.579 2.613 45,035 +0.03(+1.03%)
Jan 26, 2017 2.590 2.601 2.571 2.586 38,334 -0.02(-0.59%)
Jan 25, 2017 2.586 2.604 2.563 2.602 82,613 +0.03(+1.04%)
Jan 24, 2017 2.556 2.579 2.525 2.575 64,175 +0.02(+0.90%)
Jan 23, 2017 2.483 2.552 2.483 2.552 69,046 +0.06(+2.30%)
Jan 20, 2017 2.518 2.518 2.483 2.495 14,210 -0.00(-0.15%)
Jan 19, 2017 2.479 2.502 2.479 2.498 35,457 +0.02(+0.92%)
Jan 18, 2017 2.491 2.498 2.453 2.476 69,839 -0.01(-0.31%)
Jan 17, 2017 2.468 2.495 2.460 2.483 79,676 -0.00(-0.15%)
Jan 13, 2017 2.487 2.487 2.487 0 -0.01(-0.31%)
Jan 12, 2017 2.495 2.502 2.468 2.495 36,358 +0.00(+0.15%)
Jan 11, 2017 2.502 2.502 2.448 2.491 85,335 -0.00(-0.15%)
Jan 10, 2017 2.491 2.499 2.476 2.495 95,183 +0.00(+0.00%)
Jan 09, 2017 2.518 2.537 2.445 2.495 132,101 -0.04(-1.66%)
Jan 06, 2017 2.537 2.567 2.537 2.537 52,160 -0.01(-0.30%)
Jan 05, 2017 2.563 2.566 2.533 2.544 51,888 -0.04(-1.48%)
Jan 04, 2017 2.583 2.583 2.537 2.583 68,722 +0.02(+0.60%)
Jan 03, 2017 2.575 2.582 2.567 2.567 28,183 +0.00(+0.00%)
Dec 30, 2016 2.567 2.567 2.567 0 -0.02(-0.59%)
Dec 29, 2016 2.586 2.602 2.579 2.583 72,514 +0.01(+0.30%)
Dec 28, 2016 2.602 2.605 2.571 2.575 85,477 -0.01(-0.44%)
Dec 27, 2016 2.571 2.605 2.571 2.586 25,398 +0.00(+0.15%)
Dec 23, 2016 2.583 2.583 2.583 0 -0.01(-0.29%)
Dec 22, 2016 2.602 2.628 2.590 2.590 131,790 -0.01(-0.44%)
Dec 21, 2016 2.586 2.636 2.586 2.602 50,189 +0.03(+1.04%)
Dec 20, 2016 2.552 2.583 2.552 2.575 76,292 +0.01(+0.45%)
Dec 19, 2016 2.575 2.584 2.543 2.563 107,266 -0.02(-0.74%)
Dec 16, 2016 2.598 2.598 2.569 2.583 121,374 -0.01(-0.29%)
Dec 15, 2016 2.548 2.590 2.548 2.590 258,962 +0.03(+1.19%)
Dec 14, 2016 2.579 2.582 2.526 2.560 204,689 -0.04(-1.61%)
Dec 13, 2016 2.583 2.623 2.583 2.602 202,378 +0.02(+0.89%)
Dec 12, 2016 2.594 2.604 2.575 2.579 80,977 +0.00(+0.15%)
Dec 09, 2016 2.567 2.602 2.560 2.575 219,521 +0.02(+0.75%)
Dec 08, 2016 2.525 2.605 2.525 2.556 188,534 +0.02(+0.60%)
Dec 07, 2016 2.541 2.590 2.518 2.541 182,204 +0.02(+0.91%)
Dec 06, 2016 2.521 2.521 2.483 2.518 69,585 +0.01(+0.46%)
Dec 05, 2016 2.521 2.521 2.487 2.506 199,334 +0.04(+1.47%)
Dec 02, 2016 2.511 2.518 2.444 2.470 178,627 -0.06(-2.37%)
Dec 01, 2016 2.507 2.578 2.489 2.530 470,852 +0.02(+0.90%)
Nov 30, 2016 2.515 2.518 2.455 2.507 383,617 -0.01(-0.30%)
Nov 29, 2016 2.657 2.660 2.440 2.515 817,760 -0.10(-3.73%)
Nov 28, 2016 2.769 2.795 2.563 2.612 5,729,363 +0.22(+9.40%)
Nov 25, 2016 2.376 2.388 2.358 2.388 25,439 +0.02(+0.79%)
Nov 23, 2016 2.369 2.369 2.369 0 +0.02(+0.80%)
Nov 22, 2016 2.346 2.350 2.327 2.350 46,582 +0.02(+0.96%)
Nov 21, 2016 2.301 2.339 2.301 2.328 30,810 +0.02(+0.97%)
Nov 18, 2016 2.331 2.340 2.305 2.305 30,949 -0.04(-1.60%)
Nov 17, 2016 2.330 2.343 2.324 2.343 36,548 +0.00(+0.16%)
Nov 16, 2016 2.354 2.373 2.331 2.339 50,339 -0.01(-0.63%)
Nov 15, 2016 2.316 2.382 2.316 2.354 171,019 +0.03(+1.45%)
Nov 14, 2016 2.275 2.328 2.275 2.320 91,764 +0.03(+1.47%)
Nov 11, 2016 2.290 2.305 2.264 2.286 87,726 -0.02(-0.81%)
Nov 10, 2016 2.335 2.335 2.283 2.305 69,290 -0.03(-1.12%)
Nov 09, 2016 2.320 2.332 2.263 2.331 153,949 +0.00(+0.00%)
Nov 08, 2016 2.324 2.350 2.291 2.331 61,851 +0.00(+0.16%)
Nov 07, 2016 2.298 2.331 2.294 2.328 94,904 +0.04(+1.72%)
Nov 04, 2016 2.294 2.301 2.286 2.288 50,184 -0.01(-0.57%)
Nov 03, 2016 2.316 2.320 2.286 2.301 34,942 -0.02(-0.92%)
Nov 02, 2016 2.320 2.327 2.320 2.323 50,024 -0.00(-0.21%)
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.