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

Herzfeld Caribbean (NQ: CUBA )

2.461 +0.001 (+0.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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, 2017 2.657 2.657 2.623 2.635 71,713 -0.01(-0.45%)
Jan 30, 2017 2.671 2.674 2.635 2.647 74,952 -0.04(-1.61%)
Jan 27, 2017 2.671 2.698 2.655 2.690 43,744 +0.03(+1.03%)
Jan 26, 2017 2.667 2.678 2.647 2.663 37,235 -0.02(-0.59%)
Jan 25, 2017 2.663 2.681 2.639 2.678 80,245 +0.03(+1.04%)
Jan 24, 2017 2.631 2.655 2.600 2.651 62,336 +0.02(+0.90%)
Jan 23, 2017 2.556 2.627 2.556 2.627 67,067 +0.06(+2.30%)
Jan 20, 2017 2.592 2.592 2.556 2.568 13,803 -0.00(-0.15%)
Jan 19, 2017 2.553 2.576 2.553 2.572 34,441 +0.02(+0.92%)
Jan 18, 2017 2.564 2.572 2.525 2.549 67,838 -0.01(-0.31%)
Jan 17, 2017 2.541 2.568 2.533 2.557 77,393 -0.00(-0.15%)
Jan 13, 2017 2.560 2.560 2.560 0 -0.01(-0.31%)
Jan 12, 2017 2.568 2.576 2.541 2.568 35,316 +0.00(+0.15%)
Jan 11, 2017 2.576 2.576 2.520 2.564 82,890 -0.00(-0.15%)
Jan 10, 2017 2.564 2.573 2.549 2.568 92,455 +0.00(+0.00%)
Jan 09, 2017 2.592 2.612 2.517 2.568 128,315 -0.04(-1.66%)
Jan 06, 2017 2.612 2.643 2.612 2.612 50,665 -0.01(-0.30%)
Jan 05, 2017 2.639 2.642 2.608 2.619 50,401 -0.04(-1.48%)
Jan 04, 2017 2.659 2.659 2.612 2.659 66,752 +0.02(+0.60%)
Jan 03, 2017 2.651 2.658 2.643 2.643 27,375 +0.00(+0.00%)
Dec 30, 2016 2.643 2.643 2.643 0 -0.02(-0.59%)
Dec 29, 2016 2.663 2.678 2.655 2.659 70,436 +0.01(+0.30%)
Dec 28, 2016 2.678 2.682 2.647 2.651 83,027 -0.01(-0.44%)
Dec 27, 2016 2.647 2.682 2.647 2.663 24,670 +0.00(+0.15%)
Dec 23, 2016 2.659 2.659 2.659 0 -0.01(-0.30%)
Dec 22, 2016 2.678 2.706 2.667 2.667 128,012 -0.01(-0.44%)
Dec 21, 2016 2.663 2.714 2.663 2.678 48,751 +0.03(+1.04%)
Dec 20, 2016 2.627 2.659 2.627 2.651 74,105 +0.01(+0.45%)
Dec 19, 2016 2.651 2.660 2.619 2.639 104,191 -0.02(-0.74%)
Dec 16, 2016 2.674 2.674 2.644 2.659 117,896 -0.01(-0.30%)
Dec 15, 2016 2.623 2.667 2.623 2.667 251,540 +0.03(+1.19%)
Dec 14, 2016 2.655 2.658 2.600 2.635 198,823 -0.04(-1.61%)
Dec 13, 2016 2.659 2.701 2.659 2.678 196,578 +0.02(+0.89%)
Dec 12, 2016 2.671 2.681 2.651 2.655 78,656 +0.00(+0.15%)
Dec 09, 2016 2.643 2.678 2.635 2.651 213,229 +0.02(+0.75%)
Dec 08, 2016 2.600 2.682 2.600 2.631 183,130 +0.02(+0.60%)
Dec 07, 2016 2.615 2.667 2.593 2.615 176,982 +0.02(+0.91%)
Dec 06, 2016 2.596 2.596 2.556 2.592 67,591 +0.01(+0.46%)
Dec 05, 2016 2.596 2.596 2.560 2.580 193,621 +0.04(+1.47%)
Dec 02, 2016 2.585 2.593 2.516 2.543 173,508 -0.06(-2.37%)
Dec 01, 2016 2.581 2.654 2.562 2.604 457,357 +0.02(+0.90%)
Nov 30, 2016 2.589 2.593 2.527 2.581 372,622 -0.01(-0.30%)
Nov 29, 2016 2.735 2.739 2.512 2.589 794,323 -0.10(-3.72%)
Nov 28, 2016 2.851 2.878 2.639 2.689 5,565,155 +0.23(+9.40%)
Nov 25, 2016 2.446 2.458 2.427 2.458 24,710 +0.02(+0.79%)
Nov 23, 2016 2.439 2.439 2.439 0 +0.02(+0.80%)
Nov 22, 2016 2.416 2.419 2.395 2.419 45,247 +0.02(+0.96%)
Nov 21, 2016 2.369 2.408 2.369 2.396 29,927 +0.02(+0.97%)
Nov 18, 2016 2.400 2.409 2.373 2.373 30,062 -0.04(-1.60%)
Nov 17, 2016 2.399 2.412 2.392 2.412 35,500 +0.00(+0.16%)
Nov 16, 2016 2.423 2.443 2.400 2.408 48,896 -0.02(-0.63%)
Nov 15, 2016 2.385 2.453 2.385 2.423 166,118 +0.03(+1.45%)
Nov 14, 2016 2.342 2.396 2.342 2.389 89,134 +0.03(+1.47%)
Nov 11, 2016 2.358 2.373 2.331 2.354 85,212 -0.02(-0.81%)
Nov 10, 2016 2.404 2.404 2.350 2.373 67,304 -0.03(-1.12%)
Nov 09, 2016 2.389 2.401 2.330 2.400 149,537 +0.00(+0.00%)
Nov 08, 2016 2.392 2.419 2.358 2.400 60,078 +0.00(+0.16%)
Nov 07, 2016 2.365 2.400 2.362 2.396 92,184 +0.04(+1.72%)
Nov 04, 2016 2.362 2.369 2.354 2.356 48,746 -0.01(-0.57%)
Nov 03, 2016 2.385 2.389 2.354 2.369 33,940 -0.02(-0.92%)
Nov 02, 2016 2.389 2.396 2.389 2.391 48,590 -0.00(-0.21%)
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.