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 2.455 2.522 2.455 2.466 46,384 +0.03(+1.23%)
Feb 26, 2016 2.571 2.571 2.432 2.436 105,214 +0.04(+1.72%)
Feb 25, 2016 2.459 2.472 2.343 2.395 177,187 -0.19(-7.24%)
Feb 24, 2016 2.743 2.750 2.481 2.582 222,683 -0.14(-5.08%)
Feb 23, 2016 2.649 2.746 2.560 2.720 176,207 +0.10(+4.00%)
Feb 22, 2016 2.503 2.657 2.374 2.616 177,861 +0.16(+6.54%)
Feb 19, 2016 2.358 2.485 2.279 2.455 170,865 +0.02(+0.77%)
Feb 18, 2016 2.234 2.492 2.223 2.436 499,288 +0.22(+10.14%)
Feb 17, 2016 2.092 2.220 2.055 2.212 266,472 +0.16(+7.83%)
Feb 16, 2016 2.070 2.092 1.965 2.051 119,923 +0.11(+5.58%)
Feb 12, 2016 1.868 1.943 1.943 1.943 93,936 +0.09(+5.05%)
Feb 11, 2016 1.868 1.896 1.850 1.850 57,676 -0.09(-4.44%)
Feb 10, 2016 1.969 2.018 1.932 1.936 81,583 -0.04(-1.78%)
Feb 09, 2016 1.969 1.988 1.969 1.971 25,986 -0.02(-1.24%)
Feb 08, 2016 2.021 2.073 1.980 1.995 73,292 -0.03(-1.33%)
Feb 05, 2016 2.066 2.066 2.010 2.022 34,823 -0.03(-1.42%)
Feb 04, 2016 2.018 2.059 2.018 2.051 30,123 +0.05(+2.43%)
Feb 03, 2016 2.040 2.044 1.978 2.003 46,684 -0.02(-1.11%)
Feb 02, 2016 2.051 2.051 1.999 2.025 28,285 -0.03(-1.45%)
Feb 01, 2016 2.036 2.092 2.025 2.055 30,747 +0.01(+0.37%)
Jan 29, 2016 2.003 2.066 1.969 2.048 128,182 +0.04(+1.86%)
Jan 28, 2016 1.973 2.113 1.970 2.010 132,750 +0.03(+1.70%)
Jan 27, 2016 2.010 2.014 1.936 1.977 65,509 -0.02(-0.94%)
Jan 26, 2016 1.973 2.010 1.973 1.995 59,123 +0.04(+2.10%)
Jan 25, 2016 1.928 2.006 1.906 1.954 87,390 +0.00(+0.00%)
Jan 22, 2016 2.012 2.012 1.928 1.954 56,998 +0.06(+2.95%)
Jan 21, 2016 1.857 1.958 1.857 1.898 141,943 +0.06(+3.04%)
Jan 20, 2016 1.868 1.900 1.764 1.842 211,204 -0.07(-3.50%)
Jan 19, 2016 1.980 2.055 1.902 1.909 148,055 -0.05(-2.69%)
Jan 15, 2016 1.995 1.962 1.962 1.962 98,753 -0.11(-5.41%)
Jan 14, 2016 2.100 2.100 1.920 2.074 240,783 -0.04(-1.77%)
Jan 13, 2016 2.175 2.197 2.078 2.111 130,893 -0.05(-2.24%)
Jan 12, 2016 2.195 2.234 2.153 2.159 115,400 -0.02(-0.70%)
Jan 11, 2016 2.242 2.260 2.130 2.175 171,882 -0.07(-3.10%)
Jan 08, 2016 2.279 2.357 2.242 2.244 78,612 -0.01(-0.56%)
Jan 07, 2016 2.440 2.492 2.257 2.257 241,845 -0.21(-8.48%)
Jan 06, 2016 2.489 2.541 2.466 2.466 167,397 -0.05(-1.93%)
Jan 05, 2016 2.518 2.518 2.507 2.515 26,056 -0.00(-0.15%)
Jan 04, 2016 2.496 2.522 2.466 2.518 138,582 +0.05(+1.83%)
Dec 31, 2015 2.481 2.473 2.473 2.473 107,585 -0.01(-0.47%)
Dec 30, 2015 2.503 2.537 2.485 2.485 79,642 -0.04(-1.63%)
Dec 29, 2015 2.541 2.584 2.492 2.526 60,879 +0.03(+1.20%)
Dec 28, 2015 2.547 2.547 2.496 2.496 38,614 -0.05(-1.87%)
Dec 24, 2015 2.554 2.543 2.543 2.543 40,831 +0.01(+0.23%)
Dec 23, 2015 2.573 2.580 2.518 2.538 89,587 -0.01(-0.52%)
Dec 22, 2015 2.460 2.554 2.412 2.551 103,306 +0.10(+4.17%)
Dec 21, 2015 2.478 2.536 2.445 2.449 105,158 -0.03(-1.03%)
Dec 18, 2015 2.543 2.543 2.467 2.474 78,396 -0.06(-2.31%)
Dec 17, 2015 2.463 2.554 2.463 2.533 174,259 +0.08(+3.43%)
Dec 16, 2015 2.390 2.456 2.365 2.449 112,516 +0.09(+4.03%)
Dec 15, 2015 2.346 2.369 2.288 2.354 166,515 -0.00(-0.15%)
Dec 14, 2015 2.379 2.401 2.354 2.357 77,264 -0.02(-0.92%)
Dec 11, 2015 2.383 2.441 2.354 2.379 131,910 -0.05(-1.95%)
Dec 10, 2015 2.430 2.456 2.423 2.427 98,400 -0.00(-0.15%)
Dec 09, 2015 2.467 2.565 2.427 2.430 358,526 -0.05(-2.06%)
Dec 08, 2015 2.434 2.549 2.427 2.481 88,039 +0.01(+0.44%)
Dec 07, 2015 2.518 2.518 2.470 2.470 79,136 -0.08(-3.01%)
Dec 04, 2015 2.547 2.551 2.525 2.547 45,087 +0.01(+0.43%)
Dec 03, 2015 2.543 2.543 2.525 2.536 50,809 +0.00(+0.00%)
Dec 02, 2015 2.540 2.560 2.533 2.536 57,843 -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.