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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 (%)
Apr 28, 2017 2.708 2.740 2.707 2.731 74,097 +0.02(+0.85%)
Apr 27, 2017 2.693 2.708 2.674 2.708 151,259 +0.03(+1.14%)
Apr 26, 2017 2.678 2.685 2.674 2.678 25,769 -0.00(-0.14%)
Apr 25, 2017 2.674 2.691 2.674 2.682 33,010 +0.01(+0.29%)
Apr 24, 2017 2.666 2.685 2.666 2.674 51,583 +0.02(+0.57%)
Apr 21, 2017 2.651 2.659 2.631 2.659 22,946 -0.01(-0.43%)
Apr 20, 2017 2.636 2.670 2.623 2.670 36,140 +0.05(+2.04%)
Apr 19, 2017 2.617 2.621 2.617 2.617 3,237 -0.02(-0.72%)
Apr 18, 2017 2.637 2.645 2.617 2.636 8,121 -0.01(-0.29%)
Apr 17, 2017 2.632 2.666 2.613 2.643 50,495 -0.01(-0.29%)
Apr 13, 2017 2.632 2.666 2.621 2.651 18,526 +0.02(+0.72%)
Apr 12, 2017 2.636 2.640 2.632 2.632 24,464 +0.00(+0.15%)
Apr 11, 2017 2.659 2.659 2.624 2.628 70,713 -0.02(-0.58%)
Apr 10, 2017 2.655 2.666 2.643 2.643 9,503 -0.02(-0.86%)
Apr 07, 2017 2.647 2.666 2.628 2.666 59,755 +0.03(+1.16%)
Apr 06, 2017 2.632 2.663 2.632 2.636 68,159 -0.01(-0.43%)
Apr 05, 2017 2.651 2.668 2.643 2.647 23,882 +0.01(+0.43%)
Apr 04, 2017 2.636 2.651 2.617 2.636 14,392 -0.02(-0.72%)
Apr 03, 2017 2.708 2.753 2.640 2.655 129,404 -0.05(-1.69%)
Mar 31, 2017 2.693 2.708 2.685 2.701 69,415 +0.02(+0.85%)
Mar 30, 2017 2.670 2.688 2.657 2.678 41,800 +0.01(+0.43%)
Mar 29, 2017 2.651 2.666 2.628 2.666 39,729 +0.03(+1.02%)
Mar 28, 2017 2.609 2.640 2.605 2.640 31,059 +0.02(+0.58%)
Mar 27, 2017 2.605 2.632 2.605 2.624 26,317 -0.02(-0.87%)
Mar 24, 2017 2.651 2.659 2.640 2.647 12,743 -0.00(-0.14%)
Mar 23, 2017 2.625 2.651 2.625 2.651 71,305 +0.00(+0.14%)
Mar 22, 2017 2.640 2.647 2.598 2.647 55,500 -0.00(-0.14%)
Mar 21, 2017 2.643 2.651 2.640 2.651 75,835 -0.00(-0.14%)
Mar 20, 2017 2.651 2.663 2.651 2.655 30,572 -0.02(-0.57%)
Mar 17, 2017 2.647 2.674 2.647 2.670 19,556 +0.02(+0.57%)
Mar 16, 2017 2.659 2.666 2.643 2.655 43,708 -0.00(-0.14%)
Mar 15, 2017 2.621 2.659 2.590 2.659 59,228 +0.04(+1.46%)
Mar 14, 2017 2.621 2.651 2.588 2.621 151,928 -0.02(-0.87%)
Mar 13, 2017 2.666 2.666 2.641 2.643 47,019 -0.00(-0.14%)
Mar 10, 2017 2.640 2.651 2.613 2.647 425,367 +0.01(+0.29%)
Mar 09, 2017 2.617 2.640 2.613 2.640 16,138 +0.02(+0.87%)
Mar 08, 2017 2.622 2.630 2.613 2.617 15,768 +0.00(+0.15%)
Mar 07, 2017 2.621 2.631 2.598 2.613 30,063 -0.01(-0.44%)
Mar 06, 2017 2.613 2.655 2.613 2.624 70,595 -0.01(-0.29%)
Mar 03, 2017 2.632 2.666 2.624 2.632 77,961 -0.01(-0.43%)
Mar 02, 2017 2.655 2.689 2.643 2.643 39,262 -0.05(-1.70%)
Mar 01, 2017 2.618 2.689 2.611 2.689 242,607 +0.08(+3.13%)
Feb 28, 2017 2.602 2.621 2.602 2.608 24,063 +0.01(+0.23%)
Feb 27, 2017 2.567 2.621 2.567 2.602 35,810 +0.02(+0.59%)
Feb 24, 2017 2.548 2.605 2.548 2.586 47,609 +0.01(+0.30%)
Feb 23, 2017 2.579 2.624 2.552 2.579 57,133 +0.02(+0.81%)
Feb 22, 2017 2.542 2.575 2.542 2.558 63,312 -0.02(-0.66%)
Feb 21, 2017 2.548 2.606 2.548 2.575 56,352 -0.01(-0.30%)
Feb 17, 2017 2.582 2.582 2.582 0 -0.01(-0.29%)
Feb 16, 2017 2.582 2.594 2.564 2.590 21,795 -0.00(-0.15%)
Feb 15, 2017 2.556 2.594 2.544 2.594 48,026 +0.02(+0.89%)
Feb 14, 2017 2.571 2.582 2.546 2.571 13,639 -0.02(-0.59%)
Feb 13, 2017 2.563 2.594 2.526 2.586 49,468 +0.02(+0.59%)
Feb 10, 2017 2.548 2.571 2.541 2.571 38,271 +0.03(+1.20%)
Feb 09, 2017 2.525 2.575 2.522 2.541 11,812 +0.00(+0.15%)
Feb 08, 2017 2.541 2.544 2.537 2.537 10,231 -0.00(-0.14%)
Feb 07, 2017 2.560 2.567 2.537 2.540 77,707 -0.02(-0.91%)
Feb 06, 2017 2.590 2.590 2.544 2.563 51,856 -0.02(-0.88%)
Feb 03, 2017 2.579 2.602 2.567 2.586 80,740 +0.02(+0.89%)
Feb 02, 2017 2.556 2.579 2.542 2.563 29,722 -0.01(-0.44%)
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.