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

Herzfeld Caribbean (NQ: CUBA )

2.433 -0.027 (-1.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 2.920 2.936 2.848 2.848 119,606 -0.08(-2.60%)
Feb 27, 2018 2.916 2.944 2.916 2.924 18,989 -0.01(-0.41%)
Feb 26, 2018 2.928 2.948 2.928 2.936 15,392 +0.00(+0.14%)
Feb 23, 2018 2.896 2.940 2.888 2.932 42,934 +0.04(+1.42%)
Feb 22, 2018 2.882 2.900 2.882 2.891 29,169 +0.01(+0.37%)
Feb 21, 2018 2.864 2.908 2.864 2.880 70,315 +0.03(+1.12%)
Feb 20, 2018 2.844 2.888 2.844 2.848 62,422 +0.00(+0.14%)
Feb 16, 2018 2.844 2.844 2.844 0 -0.04(-1.38%)
Feb 15, 2018 2.896 2.896 2.876 2.884 9,921 +0.01(+0.42%)
Feb 14, 2018 2.828 2.880 2.828 2.872 40,553 +0.03(+0.98%)
Feb 13, 2018 2.860 2.860 2.840 2.844 6,634 -0.01(-0.28%)
Feb 12, 2018 2.828 2.860 2.816 2.852 38,610 +0.04(+1.42%)
Feb 09, 2018 2.836 2.864 2.716 2.812 115,636 -0.02(-0.71%)
Feb 08, 2018 2.846 2.876 2.832 2.832 10,104 -0.05(-1.80%)
Feb 07, 2018 2.856 2.904 2.856 2.884 62,835 -0.01(-0.28%)
Feb 06, 2018 2.792 2.893 2.752 2.892 27,987 +0.06(+2.12%)
Feb 05, 2018 2.924 2.927 2.812 2.832 90,705 -0.11(-3.67%)
Feb 02, 2018 2.964 2.970 2.938 2.940 37,178 -0.03(-1.05%)
Feb 01, 2018 2.967 2.982 2.967 2.971 7,671 +0.00(+0.09%)
Jan 31, 2018 2.980 2.980 2.968 2.968 8,847 +0.00(+0.16%)
Jan 30, 2018 2.960 2.960 2.952 2.964 55,732 -0.02(-0.54%)
Jan 29, 2018 3.008 3.008 2.980 2.980 35,440 -0.03(-1.06%)
Jan 26, 2018 2.976 3.012 2.976 3.012 71,375 +0.04(+1.26%)
Jan 25, 2018 3.004 3.004 2.974 2.974 35,991 -0.01(-0.45%)
Jan 24, 2018 2.996 3.004 2.964 2.988 145,491 +0.00(+0.00%)
Jan 23, 2018 2.968 2.988 2.968 2.988 40,453 +0.03(+0.94%)
Jan 22, 2018 2.952 2.977 2.952 2.960 18,080 -0.02(-0.54%)
Jan 19, 2018 2.952 2.978 2.952 2.976 7,302 +0.01(+0.35%)
Jan 18, 2018 2.962 2.968 2.952 2.965 52,442 +0.00(+0.06%)
Jan 17, 2018 2.962 2.972 2.952 2.964 36,247 +0.03(+0.95%)
Jan 16, 2018 2.936 2.956 2.936 2.936 169,052 -0.02(-0.54%)
Jan 12, 2018 2.952 2.952 2.952 0 +0.03(+0.96%)
Jan 11, 2018 2.888 2.940 2.876 2.924 87,615 +0.03(+1.10%)
Jan 10, 2018 2.896 2.899 2.870 2.892 52,532 +0.00(+0.14%)
Jan 09, 2018 2.892 2.892 2.868 2.888 28,525 -0.00(-0.14%)
Jan 08, 2018 2.876 2.904 2.862 2.892 66,032 -0.00(-0.14%)
Jan 05, 2018 2.880 2.896 2.880 2.896 11,799 -0.00(-0.14%)
Jan 04, 2018 2.884 2.903 2.884 2.900 33,428 +0.02(+0.69%)
Jan 03, 2018 2.876 2.880 2.852 2.880 20,787 +0.02(+0.70%)
Jan 02, 2018 2.848 2.866 2.830 2.860 37,679 +0.00(+0.14%)
Dec 29, 2017 2.856 2.856 2.856 0 +0.03(+0.99%)
Dec 28, 2017 2.828 2.844 2.828 2.828 98,974 -0.02(-0.56%)
Dec 27, 2017 2.856 2.856 2.824 2.844 32,186 +0.00(+0.14%)
Dec 26, 2017 2.848 2.852 2.840 2.840 48,084 +0.00(+0.00%)
Dec 22, 2017 2.848 2.848 2.828 2.840 34,111 +0.00(+0.14%)
Dec 21, 2017 2.832 2.836 2.823 2.836 40,505 +0.01(+0.28%)
Dec 20, 2017 2.836 2.840 2.816 2.828 35,460 -0.02(-0.56%)
Dec 19, 2017 2.848 2.852 2.816 2.844 34,897 +0.00(+0.14%)
Dec 18, 2017 2.840 2.856 2.840 2.840 93,591 -0.01(-0.28%)
Dec 15, 2017 2.828 2.852 2.815 2.848 19,868 +0.02(+0.56%)
Dec 14, 2017 2.844 2.847 2.780 2.832 42,143 -0.01(-0.42%)
Dec 13, 2017 2.852 2.856 2.844 2.844 26,598 +0.01(+0.28%)
Dec 12, 2017 2.828 2.852 2.828 2.836 22,221 -0.01(-0.45%)
Dec 11, 2017 2.852 2.852 2.784 2.849 28,253 +0.01(+0.53%)
Dec 08, 2017 2.804 2.841 2.804 2.834 101,793 +0.03(+1.21%)
Dec 07, 2017 2.752 2.804 2.752 2.800 57,983 +0.02(+0.86%)
Dec 06, 2017 2.764 2.795 2.764 2.776 66,217 +0.02(+0.70%)
Dec 05, 2017 2.788 2.800 2.757 2.757 74,263 -0.05(-1.96%)
Dec 04, 2017 2.812 2.824 2.812 2.812 74,202 +0.02(+0.85%)
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.