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: 4:00 PM EDT, May 21, 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 2.882 2.882 2.837 2.865 40,955 -0.01(-0.45%)
May 30, 2017 2.861 2.902 2.861 2.878 34,930 -0.03(-1.12%)
May 26, 2017 2.906 2.918 2.902 2.911 24,225 -0.01(-0.28%)
May 25, 2017 2.882 2.919 2.882 2.919 21,867 +0.03(+0.99%)
May 24, 2017 2.882 2.890 2.845 2.890 37,653 +0.00(+0.14%)
May 23, 2017 2.890 2.890 2.870 2.886 2,549 +0.01(+0.43%)
May 22, 2017 2.857 2.886 2.857 2.874 21,204 +0.01(+0.43%)
May 19, 2017 2.849 2.866 2.849 2.861 14,445 +0.00(+0.14%)
May 18, 2017 2.870 2.878 2.852 2.857 16,825 -0.02(-0.57%)
May 17, 2017 2.902 2.911 2.874 2.874 72,716 -0.04(-1.26%)
May 16, 2017 2.910 2.919 2.902 2.911 16,637 +0.01(+0.28%)
May 15, 2017 2.882 2.919 2.862 2.902 15,083 +0.00(+0.14%)
May 12, 2017 2.878 2.911 2.878 2.898 36,425 +0.02(+0.57%)
May 11, 2017 2.902 2.915 2.870 2.882 60,066 -0.04(-1.40%)
May 10, 2017 2.915 2.923 2.906 2.923 15,604 +0.02(+0.56%)
May 09, 2017 2.927 2.927 2.906 2.906 16,549 -0.01(-0.42%)
May 08, 2017 2.943 2.943 2.919 2.919 14,724 -0.02(-0.83%)
May 05, 2017 2.938 2.943 2.915 2.943 25,138 +0.02(+0.56%)
May 04, 2017 2.918 2.927 2.915 2.927 5,210 -0.01(-0.42%)
May 03, 2017 2.935 2.939 2.919 2.939 4,554 +0.00(+0.00%)
May 02, 2017 2.923 2.950 2.918 2.939 11,341 +0.00(+0.04%)
May 01, 2017 2.931 2.963 2.915 2.938 18,053 +0.01(+0.38%)
Apr 28, 2017 2.902 2.936 2.901 2.927 69,144 +0.02(+0.85%)
Apr 27, 2017 2.886 2.902 2.866 2.902 141,148 +0.03(+1.14%)
Apr 26, 2017 2.870 2.877 2.866 2.870 24,047 -0.00(-0.14%)
Apr 25, 2017 2.866 2.883 2.865 2.874 30,803 +0.01(+0.29%)
Apr 24, 2017 2.857 2.878 2.857 2.866 48,135 +0.02(+0.57%)
Apr 21, 2017 2.841 2.849 2.819 2.849 21,412 -0.01(-0.43%)
Apr 20, 2017 2.825 2.861 2.811 2.861 33,724 +0.06(+2.04%)
Apr 19, 2017 2.804 2.808 2.804 2.804 3,021 -0.02(-0.72%)
Apr 18, 2017 2.825 2.835 2.804 2.825 7,578 -0.01(-0.29%)
Apr 17, 2017 2.821 2.857 2.800 2.833 47,120 -0.01(-0.29%)
Apr 13, 2017 2.821 2.857 2.808 2.841 17,287 +0.02(+0.72%)
Apr 12, 2017 2.825 2.829 2.821 2.821 22,828 +0.00(+0.15%)
Apr 11, 2017 2.849 2.849 2.812 2.817 65,986 -0.02(-0.58%)
Apr 10, 2017 2.845 2.857 2.833 2.833 8,867 -0.02(-0.86%)
Apr 07, 2017 2.837 2.857 2.817 2.857 55,760 +0.03(+1.16%)
Apr 06, 2017 2.821 2.853 2.821 2.825 63,603 -0.01(-0.43%)
Apr 05, 2017 2.841 2.859 2.833 2.837 22,285 +0.01(+0.43%)
Apr 04, 2017 2.825 2.841 2.804 2.825 13,430 -0.02(-0.72%)
Apr 03, 2017 2.902 2.950 2.829 2.845 120,753 -0.05(-1.70%)
Mar 31, 2017 2.886 2.902 2.878 2.894 64,775 +0.02(+0.85%)
Mar 30, 2017 2.861 2.881 2.847 2.870 39,006 +0.01(+0.43%)
Mar 29, 2017 2.841 2.857 2.817 2.857 37,073 +0.03(+1.02%)
Mar 28, 2017 2.796 2.829 2.792 2.829 28,983 +0.02(+0.58%)
Mar 27, 2017 2.792 2.820 2.792 2.812 24,558 -0.02(-0.87%)
Mar 24, 2017 2.841 2.849 2.829 2.837 11,891 -0.00(-0.14%)
Mar 23, 2017 2.813 2.841 2.813 2.841 66,539 +0.00(+0.14%)
Mar 22, 2017 2.829 2.837 2.784 2.837 51,790 -0.00(-0.14%)
Mar 21, 2017 2.833 2.841 2.829 2.841 70,766 -0.00(-0.14%)
Mar 20, 2017 2.841 2.853 2.841 2.845 28,528 -0.02(-0.57%)
Mar 17, 2017 2.837 2.866 2.837 2.861 18,249 +0.02(+0.57%)
Mar 16, 2017 2.849 2.857 2.833 2.845 40,787 -0.00(-0.14%)
Mar 15, 2017 2.808 2.849 2.776 2.849 55,269 +0.04(+1.46%)
Mar 14, 2017 2.808 2.841 2.773 2.808 141,772 -0.02(-0.87%)
Mar 13, 2017 2.857 2.857 2.831 2.833 43,876 -0.00(-0.14%)
Mar 10, 2017 2.829 2.841 2.801 2.837 396,932 +0.01(+0.29%)
Mar 09, 2017 2.804 2.829 2.800 2.829 15,059 +0.02(+0.87%)
Mar 08, 2017 2.810 2.818 2.800 2.804 14,714 +0.00(+0.15%)
Mar 07, 2017 2.808 2.819 2.784 2.800 28,054 -0.01(-0.44%)
Mar 06, 2017 2.800 2.845 2.800 2.812 65,876 -0.01(-0.29%)
Mar 03, 2017 2.821 2.857 2.812 2.821 72,750 -0.01(-0.43%)
Mar 02, 2017 2.845 2.882 2.833 2.833 36,638 -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.