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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
Jul 01, 2015 3.761 3.929 3.563 3.739 1,497,795 +0.28(+8.20%)
Jun 30, 2015 3.523 3.556 3.443 3.455 261,299 -0.09(-2.63%)
Jun 29, 2015 3.600 3.633 3.545 3.549 167,016 -0.05(-1.42%)
Jun 26, 2015 3.669 3.746 3.563 3.600 227,936 -0.07(-1.89%)
Jun 25, 2015 3.731 3.731 3.582 3.669 584,424 -0.07(-1.76%)
Jun 24, 2015 3.892 3.940 3.699 3.735 274,805 -0.13(-3.40%)
Jun 23, 2015 4.016 4.016 3.841 3.867 167,588 -0.12(-3.02%)
Jun 22, 2015 4.020 4.020 3.910 3.987 84,308 -0.01(-0.32%)
Jun 19, 2015 4.002 4.020 3.995 4.000 48,026 +0.01(+0.23%)
Jun 18, 2015 3.910 4.013 3.896 3.991 99,992 +0.08(+2.06%)
Jun 17, 2015 3.954 3.961 3.903 3.910 126,769 -0.05(-1.20%)
Jun 16, 2015 4.002 4.002 3.900 3.958 103,555 +0.06(+1.50%)
Jun 15, 2015 3.918 3.932 3.892 3.900 129,374 -0.05(-1.20%)
Jun 12, 2015 4.016 4.020 3.921 3.947 122,553 -0.05(-1.37%)
Jun 11, 2015 3.987 4.046 3.956 4.002 198,885 -0.05(-1.17%)
Jun 10, 2015 4.111 4.111 3.955 4.049 255,709 +0.03(+0.73%)
Jun 09, 2015 4.020 4.075 3.976 4.020 103,637 +0.01(+0.27%)
Jun 08, 2015 4.119 4.119 3.969 4.009 264,599 -0.07(-1.79%)
Jun 05, 2015 4.060 4.111 4.027 4.082 153,891 +0.01(+0.27%)
Jun 04, 2015 4.046 4.187 4.027 4.071 196,423 -0.01(-0.36%)
Jun 03, 2015 4.236 4.236 4.057 4.086 518,746 -0.11(-2.70%)
Jun 02, 2015 4.360 4.364 4.171 4.199 620,110 -0.11(-2.63%)
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.