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

Herzfeld Caribbean (NQ: CUBA )

2.451 -0.019 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 2.719 2.793 2.704 2.708 83,664 +0.00(+0.14%)
Sep 29, 2015 2.785 2.798 2.686 2.704 321,529 -0.10(-3.58%)
Sep 28, 2015 2.920 2.947 2.789 2.804 293,954 -0.12(-4.22%)
Sep 25, 2015 2.901 2.936 2.816 2.928 343,916 +0.03(+1.20%)
Sep 24, 2015 2.897 3.028 2.843 2.893 233,927 -0.03(-1.19%)
Sep 23, 2015 2.951 2.993 2.897 2.928 134,563 -0.06(-1.94%)
Sep 22, 2015 2.978 2.993 2.897 2.986 136,473 -0.01(-0.19%)
Sep 21, 2015 2.993 3.001 2.978 2.992 129,072 +0.02(+0.58%)
Sep 18, 2015 3.082 3.086 2.961 2.974 128,098 -0.03(-0.94%)
Sep 17, 2015 2.974 3.032 2.974 3.002 61,091 +0.00(+0.04%)
Sep 16, 2015 2.966 3.036 2.966 3.001 52,245 +0.01(+0.39%)
Sep 15, 2015 3.044 3.048 2.966 2.990 74,173 -0.02(-0.77%)
Sep 14, 2015 3.001 3.049 2.990 3.013 59,341 +0.05(+1.83%)
Sep 11, 2015 2.939 2.993 2.939 2.959 60,899 -0.02(-0.52%)
Sep 10, 2015 3.078 3.140 2.963 2.974 128,173 -0.08(-2.78%)
Sep 09, 2015 3.214 3.214 3.059 3.059 49,625 -0.10(-3.30%)
Sep 08, 2015 3.117 3.198 3.078 3.163 81,469 +0.08(+2.50%)
Sep 04, 2015 3.187 3.086 3.086 3.086 41,940 -0.10(-3.15%)
Sep 03, 2015 3.221 3.221 3.148 3.187 80,060 +0.01(+0.24%)
Sep 02, 2015 3.063 3.179 3.032 3.179 103,363 +0.14(+4.44%)
Sep 01, 2015 3.102 3.103 2.993 3.044 156,887 -0.04(-1.38%)
Aug 31, 2015 3.090 3.171 3.086 3.086 117,375 -0.01(-0.37%)
Aug 28, 2015 3.152 3.160 3.094 3.098 102,245 -0.05(-1.47%)
Aug 27, 2015 3.113 3.237 3.113 3.144 112,179 +0.09(+2.93%)
Aug 26, 2015 3.071 3.129 3.044 3.055 72,612 -0.02(-0.65%)
Aug 25, 2015 3.156 3.156 2.974 3.075 262,584 +0.17(+5.85%)
Aug 24, 2015 2.615 2.997 2.615 2.905 436,999 -0.13(-4.33%)
Aug 21, 2015 3.206 3.434 3.021 3.036 391,071 -0.23(-6.98%)
Aug 20, 2015 3.318 3.380 3.248 3.264 176,250 -0.06(-1.74%)
Aug 19, 2015 3.453 3.546 3.322 3.322 549,629 -0.16(-4.66%)
Aug 18, 2015 3.631 3.650 3.465 3.484 183,877 -0.15(-4.25%)
Aug 17, 2015 3.615 3.642 3.478 3.639 173,930 -0.00(-0.11%)
Aug 14, 2015 3.507 3.669 3.480 3.642 425,864 +0.12(+3.29%)
Aug 13, 2015 3.561 3.727 3.430 3.527 398,053 -0.03(-0.98%)
Aug 12, 2015 3.503 3.561 3.384 3.561 237,973 +0.04(+1.21%)
Aug 11, 2015 3.669 3.681 3.519 3.519 158,806 -0.15(-4.10%)
Aug 10, 2015 3.720 3.730 3.646 3.669 65,552 +0.01(+0.21%)
Aug 07, 2015 3.727 3.766 3.639 3.662 107,718 -0.07(-1.76%)
Aug 06, 2015 3.739 3.762 3.727 3.727 40,320 -0.02(-0.62%)
Aug 05, 2015 3.766 3.805 3.746 3.751 61,728 -0.02(-0.51%)
Aug 04, 2015 3.789 3.824 3.751 3.770 107,130 -0.01(-0.31%)
Aug 03, 2015 3.855 3.910 3.727 3.781 477,172 -0.05(-1.31%)
Jul 31, 2015 3.812 3.878 3.806 3.832 159,575 +0.04(+1.02%)
Jul 30, 2015 3.843 3.882 3.793 3.793 164,931 -0.08(-2.00%)
Jul 29, 2015 3.870 3.874 3.785 3.870 236,350 +0.02(+0.50%)
Jul 28, 2015 3.839 3.936 3.824 3.851 134,594 +0.01(+0.20%)
Jul 27, 2015 3.905 3.905 3.832 3.843 169,855 -0.03(-0.90%)
Jul 24, 2015 3.936 3.936 3.870 3.878 51,336 -0.06(-1.47%)
Jul 23, 2015 4.017 4.017 3.828 3.936 170,749 +0.04(+0.99%)
Jul 22, 2015 3.990 4.002 3.890 3.897 125,955 -0.09(-2.23%)
Jul 21, 2015 4.056 4.083 3.959 3.986 187,186 -0.03(-0.67%)
Jul 20, 2015 4.013 4.056 3.923 4.013 291,590 +0.14(+3.59%)
Jul 17, 2015 3.905 3.940 3.866 3.874 95,638 -0.01(-0.20%)
Jul 16, 2015 3.839 3.928 3.824 3.882 137,926 +0.04(+1.00%)
Jul 15, 2015 3.851 3.882 3.828 3.843 27,479 -0.04(-0.99%)
Jul 14, 2015 3.847 3.890 3.816 3.882 125,527 +0.06(+1.52%)
Jul 13, 2015 3.874 3.874 3.808 3.824 137,022 -0.08(-1.98%)
Jul 10, 2015 3.955 3.955 3.866 3.901 134,149 -0.02(-0.49%)
Jul 09, 2015 3.778 4.056 3.778 3.921 308,180 +0.18(+4.75%)
Jul 08, 2015 3.843 3.843 3.611 3.743 301,814 -0.13(-3.29%)
Jul 07, 2015 3.836 3.901 3.836 3.870 172,579 -0.01(-0.30%)
Jul 06, 2015 3.897 3.897 3.824 3.882 154,990 -0.02(-0.40%)
Jul 02, 2015 4.048 3.897 3.897 3.897 301,612 -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.