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: 3:51 PM EDT, May 20, 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 (%)
Mar 29, 2018 2.983 2.983 2.983 0 +0.02(+0.65%)
Mar 28, 2018 2.993 2.993 2.943 2.964 15,702 -0.02(-0.56%)
Mar 27, 2018 2.985 3.006 2.956 2.981 22,040 -0.01(-0.42%)
Mar 26, 2018 2.956 2.993 2.935 2.993 24,425 +0.07(+2.56%)
Mar 23, 2018 2.918 2.948 2.914 2.918 22,175 -0.04(-1.26%)
Mar 22, 2018 2.964 2.964 2.906 2.956 47,311 -0.05(-1.66%)
Mar 21, 2018 2.968 3.006 2.968 3.006 29,555 +0.03(+0.91%)
Mar 20, 2018 2.952 2.979 2.952 2.979 2,343 +0.02(+0.63%)
Mar 19, 2018 2.956 2.960 2.937 2.960 38,931 +0.00(+0.00%)
Mar 16, 2018 3.001 3.001 2.960 2.960 8,353 -0.05(-1.66%)
Mar 15, 2018 3.006 3.022 2.977 3.010 45,042 -0.01(-0.28%)
Mar 14, 2018 3.051 3.051 3.010 3.018 20,106 +0.00(+0.12%)
Mar 13, 2018 3.021 3.021 3.010 3.015 13,828 -0.01(-0.39%)
Mar 12, 2018 3.026 3.035 3.014 3.026 14,539 -0.01(-0.41%)
Mar 09, 2018 2.985 3.039 2.985 3.039 33,055 +0.06(+1.89%)
Mar 08, 2018 2.977 2.991 2.952 2.983 13,005 +0.01(+0.20%)
Mar 07, 2018 2.968 2.989 2.968 2.977 16,237 +0.00(+0.14%)
Mar 06, 2018 2.981 2.999 2.950 2.972 41,359 -0.02(-0.58%)
Mar 05, 2018 2.964 3.001 2.964 2.990 22,702 +0.03(+1.14%)
Mar 02, 2018 2.918 2.964 2.918 2.956 17,634 +0.00(+0.00%)
Mar 01, 2018 3.001 3.001 2.947 2.956 56,385 -0.00(-0.14%)
Feb 28, 2018 3.035 3.051 2.960 2.960 115,078 -0.08(-2.60%)
Feb 27, 2018 3.031 3.060 3.031 3.039 18,270 -0.01(-0.41%)
Feb 26, 2018 3.043 3.064 3.043 3.051 14,809 +0.00(+0.14%)
Feb 23, 2018 3.010 3.055 3.001 3.047 41,308 +0.04(+1.42%)
Feb 22, 2018 2.995 3.014 2.995 3.004 28,064 +0.01(+0.37%)
Feb 21, 2018 2.977 3.022 2.977 2.993 67,653 +0.03(+1.12%)
Feb 20, 2018 2.956 3.001 2.956 2.960 60,058 +0.00(+0.14%)
Feb 16, 2018 2.956 2.956 2.956 0 -0.04(-1.38%)
Feb 15, 2018 3.010 3.010 2.989 2.997 9,546 +0.01(+0.42%)
Feb 14, 2018 2.939 2.993 2.939 2.985 39,017 +0.03(+0.98%)
Feb 13, 2018 2.972 2.972 2.952 2.956 6,383 -0.01(-0.28%)
Feb 12, 2018 2.939 2.972 2.927 2.964 37,148 +0.04(+1.42%)
Feb 09, 2018 2.948 2.977 2.823 2.923 111,257 -0.02(-0.70%)
Feb 08, 2018 2.958 2.989 2.943 2.943 9,721 -0.05(-1.80%)
Feb 07, 2018 2.968 3.018 2.968 2.997 60,456 -0.01(-0.28%)
Feb 06, 2018 2.902 3.007 2.860 3.006 26,927 +0.06(+2.12%)
Feb 05, 2018 3.039 3.042 2.923 2.943 87,270 -0.11(-3.67%)
Feb 02, 2018 3.080 3.087 3.053 3.055 35,770 -0.03(-1.05%)
Feb 01, 2018 3.084 3.099 3.084 3.088 7,380 +0.00(+0.09%)
Jan 31, 2018 3.097 3.097 3.085 3.085 8,512 +0.00(+0.16%)
Jan 30, 2018 3.076 3.076 3.068 3.080 53,622 -0.02(-0.54%)
Jan 29, 2018 3.126 3.127 3.097 3.097 34,098 -0.03(-1.06%)
Jan 26, 2018 3.093 3.130 3.093 3.130 68,672 +0.04(+1.26%)
Jan 25, 2018 3.122 3.122 3.091 3.091 34,628 -0.01(-0.45%)
Jan 24, 2018 3.114 3.122 3.080 3.105 139,982 +0.00(+0.00%)
Jan 23, 2018 3.085 3.105 3.085 3.105 38,921 +0.03(+0.94%)
Jan 22, 2018 3.068 3.094 3.068 3.076 17,396 -0.02(-0.54%)
Jan 19, 2018 3.068 3.095 3.068 3.093 7,026 +0.01(+0.35%)
Jan 18, 2018 3.079 3.085 3.068 3.082 50,457 +0.00(+0.06%)
Jan 17, 2018 3.078 3.089 3.068 3.080 34,874 +0.03(+0.95%)
Jan 16, 2018 3.051 3.072 3.051 3.051 162,651 -0.02(-0.54%)
Jan 12, 2018 3.068 3.068 3.068 0 +0.03(+0.96%)
Jan 11, 2018 3.001 3.055 2.989 3.039 84,298 +0.03(+1.10%)
Jan 10, 2018 3.010 3.013 2.983 3.006 50,543 +0.00(+0.14%)
Jan 09, 2018 3.006 3.006 2.981 3.001 27,445 -0.00(-0.14%)
Jan 08, 2018 2.989 3.018 2.975 3.006 63,532 -0.00(-0.14%)
Jan 05, 2018 2.993 3.010 2.993 3.010 11,352 -0.00(-0.14%)
Jan 04, 2018 2.997 3.018 2.997 3.014 32,162 +0.02(+0.69%)
Jan 03, 2018 2.989 2.993 2.964 2.993 20,000 +0.02(+0.70%)
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.