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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
May 31, 2017 2.842 2.842 2.798 2.825 41,527 -0.01(-0.45%)
May 30, 2017 2.822 2.862 2.822 2.838 35,417 -0.03(-1.12%)
May 26, 2017 2.866 2.878 2.862 2.870 24,563 -0.01(-0.28%)
May 25, 2017 2.842 2.879 2.842 2.879 22,172 +0.03(+0.99%)
May 24, 2017 2.842 2.850 2.806 2.850 38,178 +0.00(+0.14%)
May 23, 2017 2.850 2.850 2.830 2.846 2,584 +0.01(+0.43%)
May 22, 2017 2.818 2.846 2.818 2.834 21,500 +0.01(+0.43%)
May 19, 2017 2.810 2.826 2.810 2.822 14,646 +0.00(+0.14%)
May 18, 2017 2.830 2.838 2.813 2.818 17,060 -0.02(-0.57%)
May 17, 2017 2.862 2.871 2.834 2.834 73,730 -0.04(-1.26%)
May 16, 2017 2.869 2.879 2.862 2.870 16,869 +0.01(+0.28%)
May 15, 2017 2.842 2.879 2.823 2.862 15,294 +0.00(+0.14%)
May 12, 2017 2.838 2.871 2.838 2.858 36,933 +0.02(+0.57%)
May 11, 2017 2.862 2.875 2.831 2.842 60,904 -0.04(-1.40%)
May 10, 2017 2.875 2.883 2.866 2.883 15,822 +0.02(+0.56%)
May 09, 2017 2.887 2.887 2.866 2.866 16,780 -0.01(-0.42%)
May 08, 2017 2.903 2.903 2.879 2.879 14,929 -0.02(-0.83%)
May 05, 2017 2.898 2.903 2.875 2.903 25,488 +0.02(+0.56%)
May 04, 2017 2.878 2.887 2.875 2.887 5,283 -0.01(-0.42%)
May 03, 2017 2.894 2.899 2.879 2.899 4,618 +0.00(+0.00%)
May 02, 2017 2.883 2.909 2.878 2.899 11,499 +0.00(+0.04%)
May 01, 2017 2.890 2.922 2.875 2.898 18,305 +0.01(+0.38%)
Apr 28, 2017 2.862 2.895 2.861 2.887 70,109 +0.02(+0.85%)
Apr 27, 2017 2.846 2.862 2.826 2.862 143,117 +0.03(+1.14%)
Apr 26, 2017 2.831 2.838 2.826 2.830 24,382 -0.00(-0.14%)
Apr 25, 2017 2.826 2.844 2.826 2.834 31,233 +0.01(+0.29%)
Apr 24, 2017 2.818 2.838 2.818 2.826 48,807 +0.02(+0.57%)
Apr 21, 2017 2.802 2.810 2.781 2.810 21,711 -0.01(-0.43%)
Apr 20, 2017 2.786 2.822 2.772 2.822 34,195 +0.06(+2.04%)
Apr 19, 2017 2.766 2.770 2.766 2.766 3,063 -0.02(-0.72%)
Apr 18, 2017 2.787 2.796 2.766 2.786 7,684 -0.01(-0.29%)
Apr 17, 2017 2.782 2.818 2.762 2.794 47,777 -0.01(-0.29%)
Apr 13, 2017 2.782 2.818 2.770 2.802 17,529 +0.02(+0.72%)
Apr 12, 2017 2.786 2.790 2.782 2.782 23,147 +0.00(+0.15%)
Apr 11, 2017 2.810 2.810 2.774 2.778 66,906 -0.02(-0.58%)
Apr 10, 2017 2.806 2.818 2.794 2.794 8,991 -0.02(-0.86%)
Apr 07, 2017 2.798 2.818 2.778 2.818 56,538 +0.03(+1.16%)
Apr 06, 2017 2.782 2.814 2.782 2.786 64,491 -0.01(-0.43%)
Apr 05, 2017 2.802 2.820 2.794 2.798 22,596 +0.01(+0.43%)
Apr 04, 2017 2.786 2.802 2.766 2.786 13,617 -0.02(-0.72%)
Apr 03, 2017 2.862 2.909 2.790 2.806 122,438 -0.05(-1.69%)
Mar 31, 2017 2.846 2.862 2.838 2.854 65,679 +0.02(+0.85%)
Mar 30, 2017 2.822 2.841 2.808 2.830 39,550 +0.01(+0.43%)
Mar 29, 2017 2.802 2.818 2.778 2.818 37,590 +0.03(+1.02%)
Mar 28, 2017 2.758 2.790 2.754 2.790 29,388 +0.02(+0.58%)
Mar 27, 2017 2.754 2.782 2.754 2.774 24,900 -0.02(-0.87%)
Mar 24, 2017 2.802 2.810 2.790 2.798 12,057 -0.00(-0.14%)
Mar 23, 2017 2.774 2.802 2.774 2.802 67,467 +0.00(+0.14%)
Mar 22, 2017 2.790 2.798 2.745 2.798 52,513 -0.00(-0.14%)
Mar 21, 2017 2.794 2.802 2.790 2.802 71,753 -0.00(-0.14%)
Mar 20, 2017 2.802 2.814 2.802 2.806 28,926 -0.02(-0.57%)
Mar 17, 2017 2.798 2.827 2.798 2.822 18,503 +0.02(+0.57%)
Mar 16, 2017 2.810 2.818 2.794 2.806 41,356 -0.00(-0.14%)
Mar 15, 2017 2.770 2.810 2.737 2.810 56,040 +0.04(+1.46%)
Mar 14, 2017 2.770 2.802 2.735 2.770 143,750 -0.02(-0.87%)
Mar 13, 2017 2.818 2.818 2.792 2.794 44,488 -0.00(-0.14%)
Mar 10, 2017 2.790 2.802 2.762 2.798 402,471 +0.01(+0.29%)
Mar 09, 2017 2.766 2.790 2.762 2.790 15,269 +0.02(+0.87%)
Mar 08, 2017 2.771 2.779 2.762 2.766 14,919 +0.00(+0.15%)
Mar 07, 2017 2.770 2.780 2.745 2.762 28,445 -0.01(-0.44%)
Mar 06, 2017 2.762 2.806 2.762 2.774 66,795 -0.01(-0.29%)
Mar 03, 2017 2.782 2.818 2.774 2.782 73,765 -0.01(-0.43%)
Mar 02, 2017 2.806 2.842 2.794 2.794 37,149 -0.05(-1.70%)
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.