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 (%)
Jul 29, 2016 2.320 2.337 2.320 2.324 35,019 -0.01(-0.32%)
Jul 28, 2016 2.338 2.346 2.320 2.331 49,612 -0.01(-0.32%)
Jul 27, 2016 2.346 2.349 2.331 2.339 35,962 +0.01(+0.32%)
Jul 26, 2016 2.324 2.346 2.324 2.331 37,523 +0.01(+0.48%)
Jul 25, 2016 2.328 2.336 2.320 2.320 56,162 -0.00(-0.16%)
Jul 22, 2016 2.320 2.331 2.320 2.324 20,963 +0.00(+0.16%)
Jul 21, 2016 2.320 2.331 2.320 2.320 18,438 -0.01(-0.48%)
Jul 20, 2016 2.306 2.343 2.305 2.331 171,570 +0.00(+0.16%)
Jul 19, 2016 2.320 2.335 2.301 2.328 29,771 -0.00(-0.16%)
Jul 18, 2016 2.320 2.359 2.309 2.331 164,900 +0.00(+0.16%)
Jul 15, 2016 2.335 2.335 2.320 2.328 17,000 +0.01(+0.32%)
Jul 14, 2016 2.333 2.381 2.320 2.320 52,359 +0.01(+0.49%)
Jul 13, 2016 2.328 2.395 2.290 2.309 76,433 -0.02(-0.80%)
Jul 12, 2016 2.324 2.358 2.283 2.328 173,815 +0.03(+1.30%)
Jul 11, 2016 2.298 2.339 2.290 2.298 115,533 +0.00(+0.16%)
Jul 08, 2016 2.320 2.324 2.275 2.294 66,688 -0.03(-1.29%)
Jul 07, 2016 2.272 2.384 2.272 2.324 62,824 +0.04(+1.64%)
Jul 05, 2016 2.283 2.316 2.260 2.286 51,678 -0.00(-0.16%)
Jul 01, 2016 2.260 2.290 2.290 2.290 76,158 +0.00(+0.16%)
Jun 30, 2016 2.298 2.320 2.257 2.286 59,692 -0.03(-1.13%)
Jun 29, 2016 2.275 2.335 2.247 2.313 151,624 +0.07(+3.17%)
Jun 28, 2016 2.223 2.279 2.200 2.242 140,326 +0.06(+2.74%)
Jun 27, 2016 2.193 2.223 2.170 2.182 50,529 +0.01(+0.34%)
Jun 24, 2016 2.219 2.277 2.174 2.174 128,488 -0.14(-6.14%)
Jun 23, 2016 2.304 2.338 2.290 2.316 49,564 +0.03(+1.48%)
Jun 22, 2016 2.320 2.324 2.260 2.283 183,261 -0.04(-1.61%)
Jun 21, 2016 2.335 2.346 2.301 2.320 18,684 +0.03(+1.14%)
Jun 20, 2016 2.309 2.339 2.290 2.294 58,433 +0.00(+0.00%)
Jun 17, 2016 2.298 2.337 2.286 2.294 89,220 -0.02(-0.97%)
Jun 16, 2016 2.320 2.335 2.316 2.316 28,448 -0.02(-0.96%)
Jun 15, 2016 2.354 2.369 2.339 2.339 25,383 -0.00(-0.16%)
Jun 14, 2016 2.369 2.397 2.320 2.343 107,105 -0.05(-2.03%)
Jun 13, 2016 2.395 2.489 2.369 2.391 285,394 -0.00(-0.16%)
Jun 10, 2016 2.358 2.414 2.358 2.395 118,328 -0.00(-0.16%)
Jun 09, 2016 2.369 2.419 2.369 2.399 53,492 +0.01(+0.63%)
Jun 08, 2016 2.426 2.426 2.373 2.384 77,091 -0.00(-0.16%)
Jun 07, 2016 2.373 2.425 2.373 2.388 15,437 +0.00(+0.16%)
Jun 06, 2016 2.358 2.406 2.358 2.384 103,166 +0.01(+0.47%)
Jun 03, 2016 2.361 2.403 2.361 2.373 42,982 -0.01(-0.63%)
Jun 02, 2016 2.339 2.432 2.339 2.388 74,675 +0.03(+1.11%)
Jun 01, 2016 2.369 2.399 2.361 2.361 71,003 -0.07(-2.77%)
May 31, 2016 2.421 2.432 2.361 2.429 88,718 +0.01(+0.62%)
May 27, 2016 2.444 2.414 2.414 2.414 29,928 -0.01(-0.62%)
May 26, 2016 2.395 2.447 2.395 2.429 57,599 +0.03(+1.41%)
May 25, 2016 2.417 2.455 2.380 2.395 156,432 +0.00(+0.18%)
May 24, 2016 2.339 2.447 2.339 2.391 317,599 +0.04(+1.73%)
May 23, 2016 2.414 2.436 2.349 2.350 145,973 -0.06(-2.48%)
May 20, 2016 2.395 2.451 2.391 2.410 250,152 +0.01(+0.47%)
May 19, 2016 2.417 2.515 2.316 2.399 420,737 -0.02(-0.93%)
May 18, 2016 2.395 2.481 2.395 2.421 177,735 +0.01(+0.47%)
May 17, 2016 2.410 2.459 2.391 2.410 287,240 -0.01(-0.31%)
May 16, 2016 2.406 2.481 2.402 2.417 134,274 +0.01(+0.47%)
May 13, 2016 2.388 2.459 2.361 2.406 246,825 -0.00(-0.16%)
May 12, 2016 2.395 2.459 2.380 2.410 80,637 +0.03(+1.42%)
May 11, 2016 2.369 2.436 2.369 2.376 35,230 -0.02(-0.78%)
May 10, 2016 2.391 2.459 2.369 2.395 84,316 +0.04(+1.59%)
May 09, 2016 2.481 2.481 2.358 2.358 209,764 -0.10(-4.26%)
May 06, 2016 2.459 2.530 2.451 2.462 127,427 +0.01(+0.46%)
May 05, 2016 2.485 2.563 2.455 2.451 265,232 -0.02(-0.91%)
May 04, 2016 2.533 2.586 2.474 2.474 161,635 -0.05(-2.07%)
May 03, 2016 2.556 2.556 2.507 2.526 150,417 -0.04(-1.75%)
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.