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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 2.924 2.940 2.852 2.852 119,426 -0.08(-2.60%)
Feb 27, 2018 2.920 2.948 2.920 2.928 18,961 -0.01(-0.41%)
Feb 26, 2018 2.932 2.952 2.932 2.940 15,368 +0.00(+0.14%)
Feb 23, 2018 2.900 2.944 2.892 2.936 42,869 +0.04(+1.42%)
Feb 22, 2018 2.886 2.904 2.886 2.895 29,125 +0.01(+0.37%)
Feb 21, 2018 2.868 2.912 2.868 2.884 70,210 +0.03(+1.12%)
Feb 20, 2018 2.848 2.892 2.848 2.852 62,328 +0.00(+0.14%)
Feb 16, 2018 2.848 2.848 2.848 0 -0.04(-1.38%)
Feb 15, 2018 2.900 2.900 2.880 2.888 9,906 +0.01(+0.42%)
Feb 14, 2018 2.832 2.884 2.832 2.876 40,492 +0.03(+0.98%)
Feb 13, 2018 2.864 2.864 2.844 2.848 6,624 -0.01(-0.28%)
Feb 12, 2018 2.832 2.864 2.820 2.856 38,552 +0.04(+1.42%)
Feb 09, 2018 2.840 2.868 2.720 2.816 115,461 -0.02(-0.71%)
Feb 08, 2018 2.850 2.880 2.836 2.836 10,089 -0.05(-1.80%)
Feb 07, 2018 2.860 2.908 2.860 2.888 62,740 -0.01(-0.28%)
Feb 06, 2018 2.796 2.898 2.756 2.896 27,945 +0.06(+2.12%)
Feb 05, 2018 2.928 2.931 2.817 2.836 90,568 -0.11(-3.67%)
Feb 02, 2018 2.968 2.974 2.942 2.944 37,122 -0.03(-1.05%)
Feb 01, 2018 2.971 2.986 2.971 2.976 7,659 +0.00(+0.09%)
Jan 31, 2018 2.984 2.984 2.973 2.973 8,834 +0.00(+0.16%)
Jan 30, 2018 2.964 2.964 2.956 2.968 55,648 -0.02(-0.54%)
Jan 29, 2018 3.012 3.013 2.984 2.984 35,387 -0.03(-1.06%)
Jan 26, 2018 2.980 3.016 2.980 3.016 71,267 +0.04(+1.26%)
Jan 25, 2018 3.008 3.008 2.979 2.979 35,937 -0.01(-0.45%)
Jan 24, 2018 3.000 3.008 2.968 2.992 145,272 +0.00(+0.00%)
Jan 23, 2018 2.972 2.992 2.972 2.992 40,392 +0.03(+0.94%)
Jan 22, 2018 2.956 2.981 2.956 2.964 18,053 -0.02(-0.54%)
Jan 19, 2018 2.956 2.983 2.956 2.980 7,291 +0.01(+0.35%)
Jan 18, 2018 2.967 2.972 2.956 2.970 52,363 +0.00(+0.06%)
Jan 17, 2018 2.966 2.976 2.956 2.968 36,192 +0.03(+0.95%)
Jan 16, 2018 2.940 2.960 2.940 2.940 168,798 -0.02(-0.54%)
Jan 12, 2018 2.956 2.956 2.956 0 +0.03(+0.96%)
Jan 11, 2018 2.892 2.944 2.880 2.928 87,483 +0.03(+1.10%)
Jan 10, 2018 2.900 2.903 2.874 2.896 52,453 +0.00(+0.14%)
Jan 09, 2018 2.896 2.896 2.872 2.892 28,483 -0.00(-0.14%)
Jan 08, 2018 2.880 2.908 2.866 2.896 65,932 -0.00(-0.14%)
Jan 05, 2018 2.884 2.900 2.884 2.900 11,781 -0.00(-0.14%)
Jan 04, 2018 2.888 2.908 2.888 2.904 33,377 +0.02(+0.69%)
Jan 03, 2018 2.880 2.884 2.856 2.884 20,756 +0.02(+0.70%)
Jan 02, 2018 2.852 2.870 2.834 2.864 37,622 +0.00(+0.14%)
Dec 29, 2017 2.860 2.860 2.860 0 +0.03(+0.99%)
Dec 28, 2017 2.832 2.848 2.832 2.832 98,825 -0.02(-0.56%)
Dec 27, 2017 2.860 2.860 2.828 2.848 32,137 +0.00(+0.14%)
Dec 26, 2017 2.852 2.856 2.844 2.844 48,011 +0.00(+0.00%)
Dec 22, 2017 2.852 2.852 2.832 2.844 34,060 +0.00(+0.14%)
Dec 21, 2017 2.836 2.840 2.827 2.840 40,444 +0.01(+0.28%)
Dec 20, 2017 2.840 2.844 2.820 2.832 35,407 -0.02(-0.56%)
Dec 19, 2017 2.852 2.856 2.820 2.848 34,845 +0.00(+0.14%)
Dec 18, 2017 2.844 2.860 2.844 2.844 93,450 -0.01(-0.28%)
Dec 15, 2017 2.832 2.856 2.819 2.852 19,838 +0.02(+0.56%)
Dec 14, 2017 2.848 2.852 2.784 2.836 42,079 -0.01(-0.42%)
Dec 13, 2017 2.856 2.860 2.848 2.848 26,558 +0.01(+0.28%)
Dec 12, 2017 2.832 2.856 2.832 2.840 22,188 -0.01(-0.45%)
Dec 11, 2017 2.856 2.856 2.788 2.853 28,210 +0.01(+0.53%)
Dec 08, 2017 2.808 2.845 2.808 2.838 101,640 +0.03(+1.21%)
Dec 07, 2017 2.756 2.808 2.756 2.804 57,895 +0.02(+0.86%)
Dec 06, 2017 2.768 2.799 2.768 2.780 66,117 +0.02(+0.70%)
Dec 05, 2017 2.792 2.804 2.761 2.761 74,151 -0.06(-1.96%)
Dec 04, 2017 2.816 2.828 2.816 2.816 74,090 +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.