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: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2018 3.102 3.102 3.090 3.090 8,499 +0.00(+0.16%)
Jan 30, 2018 3.081 3.081 3.073 3.085 53,541 -0.02(-0.54%)
Jan 29, 2018 3.131 3.131 3.102 3.102 34,047 -0.03(-1.06%)
Jan 26, 2018 3.097 3.135 3.097 3.135 68,569 +0.04(+1.26%)
Jan 25, 2018 3.127 3.127 3.096 3.096 34,576 -0.01(-0.45%)
Jan 24, 2018 3.118 3.127 3.085 3.110 139,771 +0.00(+0.00%)
Jan 23, 2018 3.089 3.110 3.089 3.110 38,862 +0.03(+0.94%)
Jan 22, 2018 3.073 3.099 3.073 3.081 17,370 -0.02(-0.54%)
Jan 19, 2018 3.073 3.100 3.073 3.097 7,015 +0.01(+0.35%)
Jan 18, 2018 3.083 3.089 3.073 3.087 50,381 +0.00(+0.06%)
Jan 17, 2018 3.083 3.093 3.072 3.085 34,822 +0.03(+0.95%)
Jan 16, 2018 3.056 3.077 3.056 3.056 162,406 -0.02(-0.54%)
Jan 12, 2018 3.073 3.073 3.073 0 +0.03(+0.96%)
Jan 11, 2018 3.006 3.060 2.994 3.043 84,171 +0.03(+1.10%)
Jan 10, 2018 3.014 3.017 2.987 3.010 50,467 +0.00(+0.14%)
Jan 09, 2018 3.010 3.010 2.985 3.006 27,404 -0.00(-0.14%)
Jan 08, 2018 2.994 3.023 2.979 3.010 63,436 -0.00(-0.14%)
Jan 05, 2018 2.998 3.014 2.998 3.014 11,335 -0.00(-0.14%)
Jan 04, 2018 3.002 3.022 3.002 3.018 32,113 +0.02(+0.69%)
Jan 03, 2018 2.994 2.998 2.969 2.998 19,970 +0.02(+0.70%)
Jan 02, 2018 2.964 2.983 2.946 2.977 36,197 +0.00(+0.14%)
Dec 29, 2017 2.973 2.973 2.973 0 +0.03(+0.99%)
Dec 28, 2017 2.944 2.960 2.943 2.944 95,083 -0.02(-0.56%)
Dec 27, 2017 2.973 2.973 2.939 2.960 30,920 +0.00(+0.14%)
Dec 26, 2017 2.964 2.969 2.956 2.956 46,193 +0.00(+0.00%)
Dec 22, 2017 2.964 2.964 2.944 2.956 32,770 +0.00(+0.14%)
Dec 21, 2017 2.948 2.952 2.938 2.952 38,913 +0.01(+0.28%)
Dec 20, 2017 2.952 2.956 2.931 2.944 34,066 -0.02(-0.56%)
Dec 19, 2017 2.964 2.968 2.931 2.960 33,525 +0.00(+0.14%)
Dec 18, 2017 2.956 2.973 2.956 2.956 89,912 -0.01(-0.28%)
Dec 15, 2017 2.944 2.969 2.930 2.964 19,087 +0.02(+0.56%)
Dec 14, 2017 2.960 2.964 2.894 2.948 40,486 -0.01(-0.42%)
Dec 13, 2017 2.969 2.973 2.960 2.960 25,552 +0.01(+0.28%)
Dec 12, 2017 2.944 2.969 2.944 2.952 21,348 -0.01(-0.45%)
Dec 11, 2017 2.969 2.969 2.898 2.965 27,142 +0.02(+0.53%)
Dec 08, 2017 2.919 2.957 2.919 2.950 97,791 +0.04(+1.21%)
Dec 07, 2017 2.865 2.919 2.865 2.915 55,703 +0.02(+0.86%)
Dec 06, 2017 2.877 2.909 2.877 2.890 63,614 +0.02(+0.70%)
Dec 05, 2017 2.902 2.915 2.870 2.870 71,343 -0.06(-1.96%)
Dec 04, 2017 2.927 2.939 2.927 2.927 71,284 +0.02(+0.85%)
Dec 01, 2017 2.898 2.908 2.874 2.902 41,931 -0.02(-0.70%)
Nov 30, 2017 2.894 2.923 2.894 2.923 111,022 +0.03(+1.20%)
Nov 29, 2017 2.886 2.890 2.878 2.888 41,420 +0.02(+0.64%)
Nov 28, 2017 2.857 2.890 2.857 2.870 30,666 +0.01(+0.43%)
Nov 27, 2017 2.837 2.868 2.833 2.857 169,288 -0.01(-0.29%)
Nov 24, 2017 2.850 2.866 2.845 2.866 4,261 +0.02(+0.72%)
Nov 22, 2017 2.849 2.861 2.841 2.845 14,391 +0.00(+0.00%)
Nov 21, 2017 2.845 2.857 2.829 2.845 39,461 +0.02(+0.58%)
Nov 20, 2017 2.808 2.848 2.808 2.829 50,202 +0.04(+1.32%)
Nov 17, 2017 2.800 2.804 2.788 2.792 9,017 -0.03(-1.01%)
Nov 16, 2017 2.796 2.821 2.794 2.821 19,465 +0.04(+1.32%)
Nov 15, 2017 2.780 2.821 2.751 2.784 49,001 -0.03(-1.02%)
Nov 14, 2017 2.804 2.821 2.766 2.812 107,967 -0.02(-0.58%)
Nov 13, 2017 2.796 2.849 2.796 2.829 229,442 +0.02(+0.73%)
Nov 10, 2017 2.812 2.812 2.780 2.808 106,800 -0.02(-0.58%)
Nov 09, 2017 2.833 2.833 2.808 2.825 26,730 -0.01(-0.43%)
Nov 08, 2017 2.833 2.848 2.800 2.837 92,472 -0.01(-0.43%)
Nov 07, 2017 2.866 2.878 2.849 2.849 26,662 -0.02(-0.71%)
Nov 06, 2017 2.870 2.872 2.857 2.870 51,619 +0.00(+0.00%)
Nov 03, 2017 2.845 2.874 2.845 2.870 60,638 +0.01(+0.29%)
Nov 02, 2017 2.857 2.864 2.853 2.861 18,596 -0.01(-0.44%)
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.