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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.160 (-6.35%)
Streaming Delayed Price Updated: 12:47 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 (%)
Sep 30, 2015 2.573 2.642 2.559 2.562 88,424 +0.00(+0.14%)
Sep 29, 2015 2.635 2.647 2.542 2.558 339,821 -0.10(-3.58%)
Sep 28, 2015 2.763 2.788 2.639 2.653 310,677 -0.12(-4.22%)
Sep 25, 2015 2.745 2.778 2.664 2.770 363,481 +0.03(+1.20%)
Sep 24, 2015 2.741 2.865 2.690 2.737 247,235 -0.03(-1.19%)
Sep 23, 2015 2.792 2.832 2.741 2.770 142,218 -0.05(-1.94%)
Sep 22, 2015 2.818 2.832 2.741 2.825 144,237 -0.01(-0.19%)
Sep 21, 2015 2.832 2.840 2.818 2.831 136,414 +0.02(+0.58%)
Sep 18, 2015 2.916 2.920 2.801 2.814 135,386 -0.03(-0.94%)
Sep 17, 2015 2.814 2.869 2.814 2.841 64,566 +0.00(+0.04%)
Sep 16, 2015 2.807 2.873 2.807 2.840 55,217 +0.01(+0.39%)
Sep 15, 2015 2.880 2.884 2.807 2.829 78,393 -0.02(-0.77%)
Sep 14, 2015 2.840 2.885 2.829 2.851 62,717 +0.05(+1.83%)
Sep 11, 2015 2.781 2.832 2.781 2.799 64,364 -0.01(-0.52%)
Sep 10, 2015 2.913 2.971 2.803 2.814 135,465 -0.08(-2.78%)
Sep 09, 2015 3.041 3.041 2.894 2.894 52,448 -0.10(-3.30%)
Sep 08, 2015 2.949 3.026 2.913 2.993 86,103 +0.07(+2.50%)
Sep 04, 2015 3.015 2.920 2.920 2.920 44,326 -0.10(-3.15%)
Sep 03, 2015 3.048 3.048 2.979 3.015 84,615 +0.01(+0.24%)
Sep 02, 2015 2.898 3.008 2.869 3.008 109,244 +0.13(+4.44%)
Sep 01, 2015 2.935 2.936 2.832 2.880 165,813 -0.04(-1.38%)
Aug 31, 2015 2.924 3.000 2.920 2.920 124,052 -0.01(-0.37%)
Aug 28, 2015 2.982 2.990 2.927 2.931 108,062 -0.04(-1.47%)
Aug 27, 2015 2.946 3.063 2.946 2.975 118,561 +0.08(+2.93%)
Aug 26, 2015 2.905 2.960 2.880 2.890 76,743 -0.02(-0.65%)
Aug 25, 2015 2.986 2.986 2.814 2.909 277,522 +0.16(+5.85%)
Aug 24, 2015 2.474 2.836 2.474 2.748 461,859 -0.12(-4.33%)
Aug 21, 2015 3.033 3.249 2.858 2.873 413,319 -0.22(-6.98%)
Aug 20, 2015 3.139 3.198 3.074 3.088 186,277 -0.05(-1.74%)
Aug 19, 2015 3.267 3.355 3.143 3.143 580,897 -0.15(-4.66%)
Aug 18, 2015 3.435 3.454 3.278 3.296 194,338 -0.15(-4.25%)
Aug 17, 2015 3.421 3.446 3.291 3.443 183,825 -0.00(-0.11%)
Aug 14, 2015 3.318 3.472 3.293 3.446 450,091 +0.11(+3.29%)
Aug 13, 2015 3.370 3.527 3.245 3.337 420,698 -0.03(-0.98%)
Aug 12, 2015 3.315 3.370 3.201 3.370 251,511 +0.04(+1.21%)
Aug 11, 2015 3.472 3.483 3.329 3.329 167,840 -0.14(-4.10%)
Aug 10, 2015 3.519 3.529 3.450 3.472 69,281 +0.01(+0.21%)
Aug 07, 2015 3.527 3.563 3.443 3.465 113,846 -0.06(-1.76%)
Aug 06, 2015 3.538 3.560 3.527 3.527 42,614 -0.02(-0.62%)
Aug 05, 2015 3.563 3.600 3.544 3.549 65,240 -0.02(-0.51%)
Aug 04, 2015 3.585 3.618 3.549 3.567 113,225 -0.01(-0.31%)
Aug 03, 2015 3.647 3.699 3.527 3.578 504,318 -0.05(-1.31%)
Jul 31, 2015 3.607 3.669 3.601 3.625 168,653 +0.04(+1.02%)
Jul 30, 2015 3.636 3.673 3.589 3.589 174,314 -0.07(-2.00%)
Jul 29, 2015 3.662 3.666 3.582 3.662 249,796 +0.02(+0.50%)
Jul 28, 2015 3.633 3.724 3.618 3.644 142,251 +0.01(+0.20%)
Jul 27, 2015 3.695 3.695 3.625 3.636 179,518 -0.03(-0.90%)
Jul 24, 2015 3.724 3.724 3.662 3.669 54,256 -0.05(-1.47%)
Jul 23, 2015 3.801 3.801 3.622 3.724 180,462 +0.04(+0.99%)
Jul 22, 2015 3.775 3.786 3.680 3.688 133,120 -0.08(-2.23%)
Jul 21, 2015 3.837 3.863 3.746 3.772 197,835 -0.03(-0.67%)
Jul 20, 2015 3.797 3.837 3.712 3.797 308,179 +0.13(+3.59%)
Jul 17, 2015 3.695 3.728 3.658 3.666 101,079 -0.01(-0.20%)
Jul 16, 2015 3.633 3.717 3.618 3.673 145,772 +0.04(+1.01%)
Jul 15, 2015 3.644 3.673 3.622 3.636 29,042 -0.04(-1.00%)
Jul 14, 2015 3.640 3.680 3.611 3.673 132,669 +0.05(+1.52%)
Jul 13, 2015 3.666 3.666 3.603 3.618 144,817 -0.07(-1.98%)
Jul 10, 2015 3.742 3.742 3.658 3.691 141,780 -0.02(-0.49%)
Jul 09, 2015 3.574 3.837 3.574 3.709 325,713 +0.17(+4.75%)
Jul 08, 2015 3.636 3.636 3.417 3.541 318,984 -0.12(-3.29%)
Jul 07, 2015 3.629 3.691 3.629 3.662 182,397 -0.01(-0.30%)
Jul 06, 2015 3.688 3.688 3.618 3.673 163,807 -0.01(-0.40%)
Jul 02, 2015 3.830 3.688 3.688 3.688 318,771 -0.05(-1.37%)
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.