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 (%)
Feb 29, 2016 2.459 2.526 2.459 2.470 46,315 +0.03(+1.23%)
Feb 26, 2016 2.575 2.575 2.435 2.440 105,056 +0.04(+1.72%)
Feb 25, 2016 2.462 2.475 2.346 2.399 176,920 -0.19(-7.24%)
Feb 24, 2016 2.747 2.754 2.485 2.586 222,348 -0.14(-5.08%)
Feb 23, 2016 2.653 2.751 2.564 2.724 175,942 +0.10(+4.00%)
Feb 22, 2016 2.507 2.661 2.378 2.620 177,593 +0.16(+6.55%)
Feb 19, 2016 2.361 2.489 2.283 2.459 170,608 +0.02(+0.77%)
Feb 18, 2016 2.238 2.496 2.227 2.440 498,536 +0.22(+10.14%)
Feb 17, 2016 2.096 2.223 2.058 2.215 266,071 +0.16(+7.83%)
Feb 16, 2016 2.073 2.096 1.968 2.054 119,742 +0.11(+5.58%)
Feb 12, 2016 1.871 1.946 1.946 1.946 93,795 +0.09(+5.05%)
Feb 11, 2016 1.871 1.899 1.852 1.852 57,589 -0.09(-4.44%)
Feb 10, 2016 1.972 2.021 1.935 1.938 81,460 -0.04(-1.78%)
Feb 09, 2016 1.972 1.991 1.972 1.974 25,947 -0.02(-1.24%)
Feb 08, 2016 2.025 2.076 1.983 1.998 73,181 -0.03(-1.33%)
Feb 05, 2016 2.069 2.069 2.013 2.025 34,771 -0.03(-1.42%)
Feb 04, 2016 2.021 2.062 2.021 2.054 30,078 +0.05(+2.42%)
Feb 03, 2016 2.043 2.047 1.981 2.006 46,614 -0.02(-1.11%)
Feb 02, 2016 2.054 2.054 2.002 2.028 28,242 -0.03(-1.45%)
Feb 01, 2016 2.039 2.096 2.028 2.058 30,701 +0.01(+0.37%)
Jan 29, 2016 2.006 2.069 1.972 2.051 127,989 +0.04(+1.86%)
Jan 28, 2016 1.976 2.116 1.973 2.013 132,550 +0.03(+1.70%)
Jan 27, 2016 2.013 2.017 1.938 1.980 65,410 -0.02(-0.94%)
Jan 26, 2016 1.976 2.013 1.976 1.998 59,034 +0.04(+2.10%)
Jan 25, 2016 1.931 2.010 1.909 1.957 87,258 +0.00(+0.00%)
Jan 22, 2016 2.015 2.015 1.931 1.957 56,913 +0.06(+2.95%)
Jan 21, 2016 1.860 1.961 1.860 1.901 141,729 +0.06(+3.04%)
Jan 20, 2016 1.871 1.903 1.766 1.845 210,886 -0.07(-3.50%)
Jan 19, 2016 1.983 2.058 1.905 1.912 147,833 -0.05(-2.69%)
Jan 15, 2016 1.998 1.965 1.965 1.965 98,605 -0.11(-5.41%)
Jan 14, 2016 2.103 2.103 1.923 2.077 240,420 -0.04(-1.77%)
Jan 13, 2016 2.178 2.200 2.081 2.114 130,696 -0.05(-2.24%)
Jan 12, 2016 2.198 2.238 2.156 2.163 115,226 -0.02(-0.70%)
Jan 11, 2016 2.245 2.263 2.133 2.178 171,623 -0.07(-3.10%)
Jan 08, 2016 2.283 2.360 2.245 2.248 78,494 -0.01(-0.56%)
Jan 07, 2016 2.444 2.496 2.260 2.260 241,481 -0.21(-8.48%)
Jan 06, 2016 2.492 2.545 2.470 2.470 167,145 -0.05(-1.93%)
Jan 05, 2016 2.522 2.522 2.511 2.518 26,016 -0.00(-0.15%)
Jan 04, 2016 2.500 2.526 2.470 2.522 138,373 +0.05(+1.83%)
Dec 31, 2015 2.485 2.477 2.477 2.477 107,423 -0.01(-0.47%)
Dec 30, 2015 2.507 2.541 2.489 2.489 79,522 -0.04(-1.63%)
Dec 29, 2015 2.545 2.588 2.496 2.530 60,787 +0.03(+1.20%)
Dec 28, 2015 2.551 2.551 2.500 2.500 38,556 -0.05(-1.87%)
Dec 24, 2015 2.558 2.547 2.547 2.547 40,769 +0.01(+0.23%)
Dec 23, 2015 2.577 2.584 2.522 2.541 89,452 -0.01(-0.52%)
Dec 22, 2015 2.463 2.558 2.415 2.555 103,150 +0.10(+4.17%)
Dec 21, 2015 2.482 2.540 2.449 2.452 105,000 -0.03(-1.03%)
Dec 18, 2015 2.547 2.547 2.471 2.478 78,278 -0.06(-2.31%)
Dec 17, 2015 2.467 2.558 2.467 2.536 173,997 +0.08(+3.43%)
Dec 16, 2015 2.394 2.460 2.368 2.452 112,347 +0.10(+4.03%)
Dec 15, 2015 2.350 2.373 2.291 2.357 166,264 -0.00(-0.16%)
Dec 14, 2015 2.383 2.405 2.357 2.361 77,148 -0.02(-0.92%)
Dec 11, 2015 2.386 2.445 2.357 2.383 131,711 -0.05(-1.95%)
Dec 10, 2015 2.434 2.460 2.427 2.430 98,252 -0.00(-0.15%)
Dec 09, 2015 2.471 2.569 2.430 2.434 357,986 -0.05(-2.06%)
Dec 08, 2015 2.438 2.553 2.430 2.485 87,906 +0.01(+0.44%)
Dec 07, 2015 2.522 2.522 2.474 2.474 79,016 -0.08(-3.01%)
Dec 04, 2015 2.551 2.555 2.529 2.551 45,019 +0.01(+0.43%)
Dec 03, 2015 2.547 2.547 2.529 2.540 50,732 +0.00(+0.00%)
Dec 02, 2015 2.544 2.564 2.536 2.540 57,756 -0.00(-0.14%)
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.