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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 2.890 2.918 2.890 2.918 111,189 +0.03(+1.20%)
Nov 29, 2017 2.882 2.886 2.873 2.884 41,483 +0.02(+0.64%)
Nov 28, 2017 2.853 2.885 2.853 2.865 30,712 +0.01(+0.43%)
Nov 27, 2017 2.833 2.863 2.829 2.853 169,543 -0.01(-0.29%)
Nov 24, 2017 2.845 2.861 2.841 2.861 4,267 +0.02(+0.72%)
Nov 22, 2017 2.845 2.857 2.837 2.841 14,413 +0.00(+0.00%)
Nov 21, 2017 2.841 2.853 2.825 2.841 39,520 +0.02(+0.58%)
Nov 20, 2017 2.804 2.843 2.804 2.825 50,278 +0.04(+1.32%)
Nov 17, 2017 2.796 2.800 2.784 2.788 9,030 -0.03(-1.01%)
Nov 16, 2017 2.792 2.816 2.790 2.816 19,494 +0.04(+1.32%)
Nov 15, 2017 2.776 2.816 2.747 2.780 49,075 -0.03(-1.02%)
Nov 14, 2017 2.800 2.816 2.762 2.808 108,129 -0.02(-0.58%)
Nov 13, 2017 2.792 2.845 2.792 2.825 229,788 +0.02(+0.73%)
Nov 10, 2017 2.808 2.808 2.776 2.804 106,961 -0.02(-0.58%)
Nov 09, 2017 2.829 2.829 2.804 2.820 26,770 -0.01(-0.43%)
Nov 08, 2017 2.829 2.843 2.796 2.833 92,611 -0.01(-0.43%)
Nov 07, 2017 2.861 2.873 2.845 2.845 26,702 -0.02(-0.71%)
Nov 06, 2017 2.865 2.867 2.853 2.865 51,697 +0.00(+0.00%)
Nov 03, 2017 2.841 2.869 2.841 2.865 60,730 +0.01(+0.29%)
Nov 02, 2017 2.853 2.860 2.849 2.857 18,624 -0.01(-0.44%)
Nov 01, 2017 2.898 2.906 2.869 2.870 123,035 -0.03(-0.97%)
Oct 31, 2017 2.882 2.904 2.857 2.898 47,639 -0.00(-0.14%)
Oct 30, 2017 2.918 2.922 2.902 2.902 13,866 -0.04(-1.52%)
Oct 27, 2017 2.914 2.947 2.910 2.947 12,012 +0.03(+0.98%)
Oct 26, 2017 2.849 2.918 2.845 2.918 36,428 +0.06(+2.14%)
Oct 25, 2017 2.886 2.886 2.845 2.857 29,291 -0.04(-1.27%)
Oct 24, 2017 2.887 2.894 2.886 2.894 10,307 +0.01(+0.28%)
Oct 23, 2017 2.878 2.894 2.878 2.886 48,879 +0.00(+0.00%)
Oct 20, 2017 2.890 2.918 2.886 2.886 18,950 +0.00(+0.00%)
Oct 19, 2017 2.910 2.947 2.878 2.886 58,966 -0.04(-1.39%)
Oct 18, 2017 2.951 2.951 2.918 2.927 48,004 -0.01(-0.42%)
Oct 17, 2017 2.918 2.939 2.918 2.939 33,253 -0.00(-0.14%)
Oct 16, 2017 2.939 2.954 2.927 2.943 29,546 -0.01(-0.28%)
Oct 13, 2017 2.959 2.959 2.943 2.951 41,066 -0.02(-0.55%)
Oct 12, 2017 2.959 2.967 2.918 2.967 89,309 -0.01(-0.27%)
Oct 11, 2017 2.963 2.988 2.951 2.976 30,340 +0.00(+0.00%)
Oct 10, 2017 2.985 2.985 2.963 2.976 28,427 -0.01(-0.41%)
Oct 09, 2017 2.976 2.988 2.970 2.988 3,295 +0.00(+0.14%)
Oct 06, 2017 2.996 2.996 2.976 2.984 7,832 +0.00(+0.14%)
Oct 05, 2017 2.984 3.000 2.959 2.980 76,909 -0.01(-0.41%)
Oct 04, 2017 2.939 2.996 2.939 2.992 89,941 +0.01(+0.34%)
Oct 03, 2017 2.984 2.984 2.961 2.982 16,814 +0.02(+0.62%)
Oct 02, 2017 2.939 2.966 2.933 2.963 28,855 +0.00(+0.14%)
Sep 29, 2017 2.959 2.963 2.890 2.959 73,817 +0.00(+0.00%)
Sep 28, 2017 2.939 2.964 2.890 2.959 28,787 -0.01(-0.20%)
Sep 27, 2017 2.988 2.989 2.959 2.965 7,969 -0.01(-0.21%)
Sep 26, 2017 2.939 2.971 2.939 2.971 29,938 +0.01(+0.28%)
Sep 25, 2017 2.980 2.980 2.931 2.963 9,429 -0.02(-0.82%)
Sep 22, 2017 2.976 2.988 2.959 2.988 7,146 -0.00(-0.14%)
Sep 21, 2017 2.955 2.992 2.955 2.992 41,924 +0.02(+0.55%)
Sep 20, 2017 3.008 3.008 2.967 2.976 39,126 -0.00(-0.14%)
Sep 19, 2017 2.976 2.992 2.976 2.980 17,377 -0.01(-0.41%)
Sep 18, 2017 3.012 3.012 2.989 2.992 8,552 +0.01(+0.27%)
Sep 15, 2017 2.984 3.009 2.976 2.984 19,087 -0.03(-0.95%)
Sep 14, 2017 2.992 3.012 2.992 3.012 17,563 +0.02(+0.55%)
Sep 13, 2017 2.988 2.996 2.963 2.996 22,779 +0.00(+0.14%)
Sep 12, 2017 2.976 2.996 2.951 2.992 38,378 +0.02(+0.55%)
Sep 11, 2017 2.939 2.980 2.939 2.976 22,956 +0.06(+1.96%)
Sep 08, 2017 2.947 2.947 2.890 2.918 30,029 +0.00(+0.00%)
Sep 07, 2017 2.951 2.951 2.910 2.918 38,249 -0.04(-1.38%)
Sep 06, 2017 2.984 2.984 2.943 2.959 101,691 -0.04(-1.36%)
Sep 05, 2017 3.004 3.004 2.980 3.000 106,824 -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.