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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
May 31, 2016 2.587 2.599 2.523 2.595 83,037 +0.02(+0.62%)
May 27, 2016 2.611 2.579 2.579 2.579 28,012 -0.02(-0.62%)
May 26, 2016 2.559 2.615 2.559 2.595 53,911 +0.04(+1.41%)
May 25, 2016 2.583 2.623 2.543 2.559 146,415 +0.00(+0.18%)
May 24, 2016 2.499 2.615 2.499 2.554 297,263 +0.04(+1.73%)
May 23, 2016 2.579 2.603 2.510 2.511 136,626 -0.06(-2.48%)
May 20, 2016 2.559 2.619 2.555 2.575 234,135 +0.01(+0.47%)
May 19, 2016 2.583 2.687 2.475 2.563 393,797 -0.02(-0.93%)
May 18, 2016 2.559 2.651 2.559 2.587 166,354 +0.01(+0.47%)
May 17, 2016 2.575 2.627 2.555 2.575 268,848 -0.01(-0.31%)
May 16, 2016 2.571 2.651 2.567 2.583 125,676 +0.01(+0.47%)
May 13, 2016 2.551 2.627 2.523 2.571 231,021 -0.00(-0.16%)
May 12, 2016 2.559 2.627 2.543 2.575 75,473 +0.04(+1.42%)
May 11, 2016 2.531 2.603 2.531 2.539 32,974 -0.02(-0.78%)
May 10, 2016 2.555 2.627 2.531 2.559 78,918 +0.04(+1.59%)
May 09, 2016 2.651 2.651 2.519 2.519 196,333 -0.11(-4.25%)
May 06, 2016 2.627 2.703 2.619 2.631 119,268 +0.01(+0.46%)
May 05, 2016 2.655 2.739 2.623 2.619 248,249 -0.02(-0.91%)
May 04, 2016 2.707 2.763 2.643 2.643 151,285 -0.06(-2.07%)
May 03, 2016 2.731 2.731 2.679 2.699 140,785 -0.05(-1.75%)
May 02, 2016 2.715 2.755 2.715 2.747 153,939 +0.03(+1.03%)
Apr 29, 2016 2.719 2.727 2.703 2.719 97,596 -0.04(-1.45%)
Apr 28, 2016 2.731 2.763 2.731 2.759 27,367 +0.00(+0.00%)
Apr 27, 2016 2.747 2.771 2.739 2.759 65,451 +0.02(+0.58%)
Apr 26, 2016 2.739 2.779 2.721 2.743 84,658 -0.00(-0.15%)
Apr 25, 2016 2.747 2.767 2.719 2.747 124,813 -0.01(-0.43%)
Apr 22, 2016 2.747 2.795 2.731 2.759 139,087 +0.04(+1.32%)
Apr 21, 2016 2.747 2.783 2.719 2.723 72,425 -0.04(-1.59%)
Apr 20, 2016 2.759 2.799 2.727 2.767 219,381 +0.05(+1.76%)
Apr 19, 2016 2.687 2.743 2.671 2.719 82,474 +0.02(+0.59%)
Apr 18, 2016 2.703 2.735 2.663 2.703 411,157 +0.01(+0.45%)
Apr 15, 2016 2.719 2.742 2.655 2.691 156,130 -0.04(-1.46%)
Apr 14, 2016 2.731 2.781 2.711 2.731 85,893 +0.03(+1.04%)
Apr 13, 2016 2.683 2.791 2.679 2.703 330,788 +0.00(+0.00%)
Apr 12, 2016 2.691 2.770 2.647 2.703 335,431 -0.00(-0.15%)
Apr 11, 2016 2.723 2.795 2.707 2.707 318,663 -0.01(-0.30%)
Apr 08, 2016 2.759 2.863 2.707 2.715 294,585 -0.04(-1.45%)
Apr 07, 2016 2.723 2.831 2.707 2.755 283,240 -0.00(-0.15%)
Apr 06, 2016 2.839 2.839 2.731 2.759 181,461 -0.06(-2.26%)
Apr 05, 2016 2.823 2.839 2.799 2.823 39,137 +0.00(+0.14%)
Apr 04, 2016 2.839 2.839 2.783 2.819 188,034 +0.01(+0.28%)
Apr 01, 2016 2.799 2.843 2.775 2.811 90,108 +0.01(+0.29%)
Mar 31, 2016 2.803 2.811 2.759 2.803 56,617 +0.02(+0.72%)
Mar 30, 2016 2.799 2.815 2.739 2.783 100,350 -0.02(-0.85%)
Mar 29, 2016 2.759 2.812 2.745 2.807 110,999 +0.04(+1.30%)
Mar 28, 2016 2.743 2.779 2.719 2.771 111,497 +0.03(+1.09%)
Mar 24, 2016 2.807 2.741 2.741 2.741 284,378 -0.09(-3.04%)
Mar 23, 2016 2.907 2.915 2.799 2.827 224,913 -0.07(-2.35%)
Mar 22, 2016 2.839 2.931 2.746 2.895 452,368 +0.00(+0.00%)
Mar 21, 2016 3.374 3.394 2.851 2.895 1,834,083 -0.30(-9.27%)
Mar 18, 2016 3.183 3.262 3.139 3.191 465,499 +0.05(+1.66%)
Mar 17, 2016 3.079 3.179 3.043 3.139 478,432 +0.08(+2.61%)
Mar 16, 2016 3.123 3.123 2.911 3.059 301,133 +0.02(+0.53%)
Mar 15, 2016 2.991 3.159 2.987 3.043 551,153 +0.07(+2.42%)
Mar 14, 2016 2.875 2.991 2.815 2.971 354,949 +0.12(+4.06%)
Mar 11, 2016 2.883 2.891 2.819 2.855 147,393 +0.01(+0.28%)
Mar 10, 2016 2.827 2.859 2.779 2.847 50,602 +0.01(+0.42%)
Mar 09, 2016 2.859 2.877 2.747 2.835 54,184 +0.04(+1.29%)
Mar 08, 2016 2.863 2.883 2.755 2.799 103,406 -0.06(-1.99%)
Mar 07, 2016 2.899 2.907 2.699 2.856 124,325 -0.05(-1.62%)
Mar 04, 2016 2.939 2.983 2.883 2.903 81,644 +0.00(+0.00%)
Mar 03, 2016 2.879 3.025 2.878 2.903 167,415 +0.04(+1.54%)
Mar 02, 2016 2.750 2.871 2.747 2.859 71,539 +0.15(+5.61%)
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.