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

Herzfeld Caribbean (NQ: CUBA )

2.329 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 2.712 2.744 2.711 2.735 73,986 +0.02(+0.85%)
Apr 27, 2017 2.697 2.712 2.678 2.712 151,032 +0.03(+1.14%)
Apr 26, 2017 2.682 2.689 2.678 2.682 25,730 -0.00(-0.14%)
Apr 25, 2017 2.678 2.695 2.678 2.686 32,960 +0.01(+0.29%)
Apr 24, 2017 2.670 2.689 2.670 2.678 51,506 +0.02(+0.57%)
Apr 21, 2017 2.655 2.663 2.635 2.663 22,911 -0.01(-0.43%)
Apr 20, 2017 2.640 2.674 2.627 2.674 36,086 +0.05(+2.04%)
Apr 19, 2017 2.621 2.625 2.621 2.621 3,232 -0.02(-0.72%)
Apr 18, 2017 2.641 2.649 2.621 2.640 8,109 -0.01(-0.29%)
Apr 17, 2017 2.636 2.670 2.617 2.647 50,419 -0.01(-0.29%)
Apr 13, 2017 2.636 2.670 2.625 2.655 18,498 +0.02(+0.72%)
Apr 12, 2017 2.640 2.644 2.636 2.636 24,427 +0.00(+0.15%)
Apr 11, 2017 2.663 2.663 2.628 2.632 70,606 -0.02(-0.58%)
Apr 10, 2017 2.659 2.670 2.647 2.647 9,488 -0.02(-0.86%)
Apr 07, 2017 2.651 2.670 2.632 2.670 59,665 +0.03(+1.16%)
Apr 06, 2017 2.636 2.667 2.636 2.640 68,057 -0.01(-0.43%)
Apr 05, 2017 2.655 2.672 2.647 2.651 23,846 +0.01(+0.43%)
Apr 04, 2017 2.640 2.655 2.621 2.640 14,370 -0.02(-0.72%)
Apr 03, 2017 2.712 2.757 2.644 2.659 129,209 -0.05(-1.69%)
Mar 31, 2017 2.697 2.712 2.689 2.705 69,311 +0.02(+0.85%)
Mar 30, 2017 2.674 2.692 2.661 2.682 41,737 +0.01(+0.43%)
Mar 29, 2017 2.655 2.670 2.632 2.670 39,669 +0.03(+1.02%)
Mar 28, 2017 2.613 2.644 2.609 2.644 31,013 +0.02(+0.58%)
Mar 27, 2017 2.609 2.636 2.609 2.628 26,277 -0.02(-0.87%)
Mar 24, 2017 2.655 2.663 2.644 2.651 12,724 -0.00(-0.14%)
Mar 23, 2017 2.629 2.655 2.629 2.655 71,198 +0.00(+0.14%)
Mar 22, 2017 2.644 2.651 2.602 2.651 55,416 -0.00(-0.14%)
Mar 21, 2017 2.647 2.655 2.644 2.655 75,721 -0.00(-0.14%)
Mar 20, 2017 2.655 2.667 2.655 2.659 30,526 -0.02(-0.57%)
Mar 17, 2017 2.651 2.678 2.651 2.674 19,527 +0.02(+0.57%)
Mar 16, 2017 2.663 2.670 2.647 2.659 43,643 -0.00(-0.14%)
Mar 15, 2017 2.625 2.663 2.594 2.663 59,139 +0.04(+1.46%)
Mar 14, 2017 2.625 2.655 2.591 2.625 151,699 -0.02(-0.87%)
Mar 13, 2017 2.670 2.670 2.645 2.647 46,949 -0.00(-0.14%)
Mar 10, 2017 2.644 2.655 2.617 2.651 424,726 +0.01(+0.29%)
Mar 09, 2017 2.621 2.644 2.617 2.644 16,113 +0.02(+0.87%)
Mar 08, 2017 2.626 2.634 2.617 2.621 15,744 +0.00(+0.15%)
Mar 07, 2017 2.625 2.635 2.602 2.617 30,018 -0.01(-0.44%)
Mar 06, 2017 2.617 2.659 2.617 2.628 70,488 -0.01(-0.29%)
Mar 03, 2017 2.636 2.670 2.628 2.636 77,844 -0.01(-0.43%)
Mar 02, 2017 2.659 2.693 2.647 2.647 39,203 -0.05(-1.70%)
Mar 01, 2017 2.622 2.693 2.615 2.693 242,241 +0.08(+3.13%)
Feb 28, 2017 2.605 2.625 2.605 2.612 24,026 +0.01(+0.23%)
Feb 27, 2017 2.571 2.625 2.571 2.605 35,756 +0.02(+0.59%)
Feb 24, 2017 2.552 2.609 2.552 2.590 47,537 +0.01(+0.30%)
Feb 23, 2017 2.583 2.628 2.556 2.583 57,047 +0.02(+0.81%)
Feb 22, 2017 2.546 2.579 2.546 2.562 63,217 -0.02(-0.66%)
Feb 21, 2017 2.552 2.610 2.552 2.579 56,267 -0.01(-0.30%)
Feb 17, 2017 2.586 2.586 2.586 0 -0.01(-0.29%)
Feb 16, 2017 2.586 2.598 2.568 2.594 21,762 -0.00(-0.15%)
Feb 15, 2017 2.560 2.598 2.548 2.598 47,954 +0.02(+0.89%)
Feb 14, 2017 2.575 2.586 2.550 2.575 13,619 -0.02(-0.59%)
Feb 13, 2017 2.567 2.598 2.529 2.590 49,393 +0.02(+0.59%)
Feb 10, 2017 2.552 2.575 2.544 2.575 38,214 +0.03(+1.20%)
Feb 09, 2017 2.529 2.579 2.526 2.544 11,794 +0.00(+0.15%)
Feb 08, 2017 2.544 2.548 2.541 2.541 10,216 -0.00(-0.14%)
Feb 07, 2017 2.563 2.571 2.541 2.544 77,590 -0.02(-0.91%)
Feb 06, 2017 2.594 2.594 2.548 2.567 51,778 -0.02(-0.88%)
Feb 03, 2017 2.583 2.605 2.571 2.590 80,619 +0.02(+0.89%)
Feb 02, 2017 2.560 2.583 2.546 2.567 29,678 -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.