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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Mar 31, 2017 2.851 2.867 2.842 2.859 65,580 +0.02(+0.85%)
Mar 30, 2017 2.826 2.845 2.812 2.834 39,490 +0.01(+0.43%)
Mar 29, 2017 2.806 2.822 2.782 2.822 37,534 +0.03(+1.02%)
Mar 28, 2017 2.762 2.794 2.758 2.794 29,343 +0.02(+0.58%)
Mar 27, 2017 2.758 2.786 2.758 2.778 24,863 -0.02(-0.87%)
Mar 24, 2017 2.806 2.814 2.794 2.802 12,039 -0.00(-0.14%)
Mar 23, 2017 2.778 2.806 2.778 2.806 67,365 +0.00(+0.14%)
Mar 22, 2017 2.794 2.802 2.750 2.802 52,433 -0.00(-0.14%)
Mar 21, 2017 2.798 2.806 2.794 2.806 71,645 -0.00(-0.14%)
Mar 20, 2017 2.806 2.818 2.806 2.810 28,883 -0.02(-0.57%)
Mar 17, 2017 2.802 2.831 2.802 2.826 18,476 +0.02(+0.57%)
Mar 16, 2017 2.814 2.822 2.798 2.810 41,293 -0.00(-0.14%)
Mar 15, 2017 2.774 2.814 2.742 2.814 55,955 +0.04(+1.46%)
Mar 14, 2017 2.774 2.806 2.739 2.774 143,534 -0.02(-0.87%)
Mar 13, 2017 2.822 2.822 2.796 2.798 44,421 -0.00(-0.14%)
Mar 10, 2017 2.794 2.806 2.766 2.802 401,865 +0.01(+0.29%)
Mar 09, 2017 2.770 2.794 2.766 2.794 15,246 +0.02(+0.87%)
Mar 08, 2017 2.775 2.784 2.766 2.770 14,897 +0.00(+0.15%)
Mar 07, 2017 2.774 2.785 2.750 2.766 28,402 -0.01(-0.44%)
Mar 06, 2017 2.766 2.810 2.766 2.778 66,694 -0.01(-0.29%)
Mar 03, 2017 2.786 2.822 2.778 2.786 73,654 -0.01(-0.43%)
Mar 02, 2017 2.810 2.847 2.798 2.798 37,093 -0.05(-1.70%)
Mar 01, 2017 2.771 2.847 2.764 2.847 229,202 +0.09(+3.13%)
Feb 28, 2017 2.754 2.774 2.754 2.760 22,733 +0.01(+0.23%)
Feb 27, 2017 2.717 2.774 2.717 2.754 33,831 +0.02(+0.59%)
Feb 24, 2017 2.697 2.758 2.697 2.738 44,979 +0.01(+0.30%)
Feb 23, 2017 2.729 2.778 2.701 2.729 53,976 +0.02(+0.81%)
Feb 22, 2017 2.690 2.725 2.690 2.707 59,814 -0.02(-0.66%)
Feb 21, 2017 2.697 2.759 2.697 2.725 53,238 -0.01(-0.30%)
Feb 17, 2017 2.733 2.733 2.733 0 -0.01(-0.29%)
Feb 16, 2017 2.733 2.746 2.714 2.742 20,591 -0.00(-0.15%)
Feb 15, 2017 2.705 2.746 2.693 2.746 45,372 +0.02(+0.89%)
Feb 14, 2017 2.721 2.733 2.695 2.721 12,886 -0.02(-0.59%)
Feb 13, 2017 2.713 2.746 2.673 2.738 46,735 +0.02(+0.59%)
Feb 10, 2017 2.697 2.721 2.689 2.721 36,157 +0.03(+1.20%)
Feb 09, 2017 2.673 2.725 2.669 2.689 11,159 +0.00(+0.15%)
Feb 08, 2017 2.689 2.693 2.685 2.685 9,666 -0.00(-0.14%)
Feb 07, 2017 2.709 2.717 2.685 2.689 73,414 -0.02(-0.91%)
Feb 06, 2017 2.742 2.742 2.693 2.713 48,991 -0.02(-0.89%)
Feb 03, 2017 2.729 2.754 2.717 2.738 76,279 +0.02(+0.89%)
Feb 02, 2017 2.705 2.730 2.691 2.713 28,080 -0.01(-0.44%)
Feb 01, 2017 2.725 2.729 2.680 2.725 31,840 +0.02(+0.75%)
Jan 31, 2017 2.727 2.727 2.693 2.705 69,855 -0.01(-0.45%)
Jan 30, 2017 2.742 2.746 2.705 2.717 73,010 -0.04(-1.61%)
Jan 27, 2017 2.742 2.770 2.725 2.762 42,611 +0.03(+1.03%)
Jan 26, 2017 2.738 2.749 2.717 2.733 36,271 -0.02(-0.59%)
Jan 25, 2017 2.733 2.752 2.709 2.750 78,166 +0.03(+1.04%)
Jan 24, 2017 2.701 2.725 2.669 2.721 60,720 +0.02(+0.90%)
Jan 23, 2017 2.624 2.697 2.624 2.697 65,330 +0.06(+2.30%)
Jan 20, 2017 2.661 2.661 2.624 2.637 13,445 -0.00(-0.15%)
Jan 19, 2017 2.620 2.645 2.620 2.641 33,549 +0.02(+0.92%)
Jan 18, 2017 2.633 2.641 2.592 2.616 66,080 -0.01(-0.31%)
Jan 17, 2017 2.608 2.637 2.600 2.625 75,387 -0.00(-0.15%)
Jan 13, 2017 2.629 2.629 2.629 0 -0.01(-0.31%)
Jan 12, 2017 2.637 2.645 2.608 2.637 34,401 +0.00(+0.15%)
Jan 11, 2017 2.645 2.645 2.587 2.633 80,742 -0.00(-0.15%)
Jan 10, 2017 2.633 2.641 2.616 2.637 90,059 +0.00(+0.00%)
Jan 09, 2017 2.661 2.681 2.584 2.637 124,991 -0.04(-1.66%)
Jan 06, 2017 2.681 2.713 2.681 2.681 49,352 -0.01(-0.30%)
Jan 05, 2017 2.709 2.712 2.677 2.689 49,095 -0.04(-1.48%)
Jan 04, 2017 2.729 2.729 2.681 2.729 65,022 +0.02(+0.60%)
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.