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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Jun 30, 2017 2.824 2.834 2.816 2.832 22,549 +0.01(+0.28%)
Jun 29, 2017 2.836 2.836 2.798 2.824 22,410 -0.01(-0.27%)
Jun 28, 2017 2.804 2.832 2.794 2.832 161,335 +0.03(+0.98%)
Jun 27, 2017 2.800 2.822 2.800 2.804 16,145 -0.01(-0.28%)
Jun 26, 2017 2.808 2.819 2.804 2.812 56,073 +0.00(+0.00%)
Jun 23, 2017 2.824 2.824 2.777 2.812 90,131 +0.01(+0.42%)
Jun 22, 2017 2.796 2.800 2.792 2.800 28,926 +0.01(+0.28%)
Jun 21, 2017 2.773 2.800 2.773 2.792 31,733 +0.01(+0.42%)
Jun 20, 2017 2.796 2.805 2.781 2.781 36,945 -0.02(-0.56%)
Jun 19, 2017 2.769 2.820 2.761 2.796 216,267 -0.01(-0.28%)
Jun 16, 2017 2.777 2.828 2.773 2.804 275,929 -0.02(-0.83%)
Jun 15, 2017 2.796 2.828 2.796 2.828 49,948 +0.00(+0.14%)
Jun 14, 2017 2.808 2.824 2.796 2.824 51,692 +0.00(+0.14%)
Jun 13, 2017 2.804 2.824 2.792 2.820 47,304 +0.02(+0.70%)
Jun 12, 2017 2.789 2.814 2.789 2.800 43,696 -0.01(-0.42%)
Jun 09, 2017 2.800 2.812 2.776 2.812 188,950 +0.04(+1.27%)
Jun 08, 2017 2.753 2.804 2.753 2.777 22,875 +0.00(+0.14%)
Jun 07, 2017 2.753 2.808 2.753 2.773 16,569 +0.00(+0.14%)
Jun 06, 2017 2.753 2.788 2.730 2.769 97,031 -0.01(-0.28%)
Jun 05, 2017 2.812 2.812 2.773 2.777 30,617 -0.00(-0.14%)
Jun 02, 2017 2.785 2.811 2.781 2.781 51,133 -0.00(-0.14%)
Jun 01, 2017 2.757 2.785 2.757 2.785 19,422 +0.03(+1.03%)
May 31, 2017 2.773 2.773 2.730 2.756 42,567 -0.01(-0.45%)
May 30, 2017 2.753 2.792 2.753 2.769 36,305 -0.03(-1.12%)
May 26, 2017 2.796 2.808 2.792 2.800 25,179 -0.01(-0.28%)
May 25, 2017 2.773 2.808 2.773 2.808 22,727 +0.03(+0.99%)
May 24, 2017 2.773 2.781 2.737 2.781 39,135 +0.00(+0.14%)
May 23, 2017 2.781 2.781 2.761 2.777 2,649 +0.01(+0.43%)
May 22, 2017 2.749 2.777 2.749 2.765 22,038 +0.01(+0.43%)
May 19, 2017 2.741 2.757 2.741 2.753 15,013 +0.00(+0.14%)
May 18, 2017 2.761 2.769 2.744 2.749 17,487 -0.02(-0.57%)
May 17, 2017 2.792 2.800 2.765 2.765 75,577 -0.04(-1.26%)
May 16, 2017 2.799 2.808 2.792 2.800 17,291 +0.01(+0.28%)
May 15, 2017 2.773 2.808 2.754 2.792 15,677 +0.00(+0.14%)
May 12, 2017 2.769 2.801 2.769 2.789 37,858 +0.02(+0.57%)
May 11, 2017 2.792 2.804 2.762 2.773 62,430 -0.04(-1.40%)
May 10, 2017 2.804 2.812 2.796 2.812 16,219 +0.02(+0.56%)
May 09, 2017 2.816 2.816 2.796 2.796 17,200 -0.01(-0.42%)
May 08, 2017 2.832 2.832 2.808 2.808 15,303 -0.02(-0.83%)
May 05, 2017 2.827 2.832 2.804 2.832 26,127 +0.02(+0.56%)
May 04, 2017 2.807 2.816 2.804 2.816 5,415 -0.01(-0.42%)
May 03, 2017 2.824 2.828 2.809 2.828 4,734 +0.00(+0.00%)
May 02, 2017 2.812 2.838 2.808 2.828 11,787 +0.00(+0.04%)
May 01, 2017 2.820 2.851 2.804 2.827 18,764 +0.01(+0.38%)
Apr 28, 2017 2.792 2.825 2.791 2.816 71,865 +0.02(+0.85%)
Apr 27, 2017 2.777 2.792 2.757 2.792 146,703 +0.03(+1.14%)
Apr 26, 2017 2.761 2.768 2.757 2.761 24,993 -0.00(-0.14%)
Apr 25, 2017 2.757 2.774 2.757 2.765 32,015 +0.01(+0.29%)
Apr 24, 2017 2.749 2.769 2.749 2.757 50,030 +0.02(+0.57%)
Apr 21, 2017 2.733 2.741 2.713 2.741 22,255 -0.01(-0.43%)
Apr 20, 2017 2.718 2.753 2.704 2.753 35,051 +0.06(+2.04%)
Apr 19, 2017 2.698 2.702 2.698 2.698 3,140 -0.02(-0.72%)
Apr 18, 2017 2.718 2.728 2.698 2.718 7,876 -0.01(-0.29%)
Apr 17, 2017 2.714 2.749 2.694 2.726 48,974 -0.01(-0.29%)
Apr 13, 2017 2.714 2.749 2.702 2.733 17,968 +0.02(+0.72%)
Apr 12, 2017 2.718 2.722 2.714 2.714 23,727 +0.00(+0.15%)
Apr 11, 2017 2.741 2.741 2.706 2.710 68,583 -0.02(-0.58%)
Apr 10, 2017 2.737 2.749 2.726 2.726 9,216 -0.02(-0.86%)
Apr 07, 2017 2.730 2.749 2.710 2.749 57,955 +0.03(+1.16%)
Apr 06, 2017 2.714 2.745 2.714 2.718 66,106 -0.01(-0.43%)
Apr 05, 2017 2.733 2.751 2.726 2.730 23,162 +0.01(+0.43%)
Apr 04, 2017 2.718 2.733 2.698 2.718 13,958 -0.02(-0.72%)
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.