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 (%)
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%)
Nov 01, 2017 2.902 2.911 2.874 2.874 122,850 -0.03(-0.97%)
Oct 31, 2017 2.886 2.908 2.861 2.902 47,568 -0.00(-0.14%)
Oct 30, 2017 2.923 2.927 2.906 2.906 13,846 -0.04(-1.52%)
Oct 27, 2017 2.919 2.951 2.915 2.951 11,994 +0.03(+0.98%)
Oct 26, 2017 2.853 2.923 2.849 2.923 36,373 +0.06(+2.14%)
Oct 25, 2017 2.890 2.890 2.849 2.861 29,247 -0.04(-1.27%)
Oct 24, 2017 2.891 2.898 2.890 2.898 10,291 +0.01(+0.28%)
Oct 23, 2017 2.882 2.898 2.882 2.890 48,805 +0.00(+0.00%)
Oct 20, 2017 2.894 2.923 2.890 2.890 18,922 +0.00(+0.00%)
Oct 19, 2017 2.915 2.951 2.882 2.890 58,877 -0.04(-1.39%)
Oct 18, 2017 2.955 2.955 2.923 2.931 47,932 -0.01(-0.42%)
Oct 17, 2017 2.923 2.943 2.923 2.943 33,203 -0.00(-0.14%)
Oct 16, 2017 2.943 2.959 2.931 2.947 29,502 -0.01(-0.28%)
Oct 13, 2017 2.964 2.964 2.947 2.955 41,004 -0.02(-0.55%)
Oct 12, 2017 2.964 2.972 2.923 2.972 89,174 -0.01(-0.27%)
Oct 11, 2017 2.968 2.992 2.955 2.980 30,294 +0.00(+0.00%)
Oct 10, 2017 2.989 2.989 2.968 2.980 28,384 -0.01(-0.41%)
Oct 09, 2017 2.980 2.992 2.974 2.992 3,290 +0.00(+0.14%)
Oct 06, 2017 3.000 3.000 2.980 2.988 7,820 +0.00(+0.14%)
Oct 05, 2017 2.988 3.005 2.964 2.984 76,794 -0.01(-0.41%)
Oct 04, 2017 2.943 3.000 2.943 2.996 89,805 +0.01(+0.34%)
Oct 03, 2017 2.988 2.988 2.966 2.986 16,788 +0.02(+0.62%)
Oct 02, 2017 2.943 2.970 2.937 2.968 28,812 +0.00(+0.14%)
Sep 29, 2017 2.964 2.968 2.894 2.964 73,706 +0.00(+0.00%)
Sep 28, 2017 2.943 2.968 2.894 2.964 28,743 -0.01(-0.20%)
Sep 27, 2017 2.992 2.994 2.964 2.970 7,957 -0.01(-0.21%)
Sep 26, 2017 2.943 2.976 2.943 2.976 29,893 +0.01(+0.28%)
Sep 25, 2017 2.984 2.984 2.935 2.968 9,415 -0.02(-0.82%)
Sep 22, 2017 2.980 2.992 2.964 2.992 7,135 -0.00(-0.14%)
Sep 21, 2017 2.960 2.996 2.960 2.996 41,860 +0.02(+0.55%)
Sep 20, 2017 3.013 3.013 2.972 2.980 39,067 -0.00(-0.14%)
Sep 19, 2017 2.980 2.996 2.980 2.984 17,351 -0.01(-0.41%)
Sep 18, 2017 3.017 3.017 2.994 2.996 8,540 +0.01(+0.27%)
Sep 15, 2017 2.988 3.013 2.980 2.988 19,059 -0.03(-0.95%)
Sep 14, 2017 2.996 3.017 2.996 3.017 17,537 +0.02(+0.55%)
Sep 13, 2017 2.992 3.000 2.968 3.000 22,745 +0.00(+0.14%)
Sep 12, 2017 2.980 3.000 2.955 2.996 38,321 +0.02(+0.55%)
Sep 11, 2017 2.943 2.984 2.943 2.980 22,921 +0.06(+1.96%)
Sep 08, 2017 2.951 2.951 2.894 2.923 29,984 +0.00(+0.00%)
Sep 07, 2017 2.955 2.955 2.915 2.923 38,191 -0.04(-1.38%)
Sep 06, 2017 2.988 2.988 2.947 2.964 101,538 -0.04(-1.36%)
Sep 05, 2017 3.009 3.009 2.985 3.005 106,663 -0.02(-0.68%)
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.