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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jun 30, 2017 2.895 2.905 2.887 2.903 21,998 +0.01(+0.28%)
Jun 29, 2017 2.907 2.907 2.868 2.895 21,862 -0.01(-0.27%)
Jun 28, 2017 2.875 2.903 2.864 2.903 157,392 +0.03(+0.98%)
Jun 27, 2017 2.870 2.893 2.870 2.875 15,750 -0.01(-0.28%)
Jun 26, 2017 2.879 2.889 2.875 2.883 54,703 +0.00(+0.00%)
Jun 23, 2017 2.895 2.895 2.846 2.883 87,928 +0.01(+0.42%)
Jun 22, 2017 2.866 2.870 2.862 2.870 28,219 +0.01(+0.28%)
Jun 21, 2017 2.842 2.870 2.842 2.862 30,958 +0.01(+0.42%)
Jun 20, 2017 2.866 2.875 2.850 2.850 36,043 -0.02(-0.56%)
Jun 19, 2017 2.838 2.891 2.830 2.866 210,982 -0.01(-0.28%)
Jun 16, 2017 2.846 2.899 2.842 2.875 269,185 -0.02(-0.83%)
Jun 15, 2017 2.866 2.899 2.866 2.899 48,727 +0.00(+0.14%)
Jun 14, 2017 2.879 2.895 2.866 2.895 50,429 +0.00(+0.14%)
Jun 13, 2017 2.875 2.895 2.862 2.891 46,148 +0.02(+0.70%)
Jun 12, 2017 2.858 2.885 2.858 2.870 42,628 -0.01(-0.42%)
Jun 09, 2017 2.870 2.883 2.845 2.883 184,332 +0.04(+1.27%)
Jun 08, 2017 2.822 2.875 2.822 2.846 22,316 +0.00(+0.14%)
Jun 07, 2017 2.822 2.878 2.822 2.842 16,164 +0.00(+0.14%)
Jun 06, 2017 2.822 2.858 2.798 2.838 94,660 -0.01(-0.28%)
Jun 05, 2017 2.883 2.883 2.842 2.846 29,869 -0.00(-0.14%)
Jun 02, 2017 2.854 2.881 2.850 2.850 49,883 -0.00(-0.14%)
Jun 01, 2017 2.826 2.854 2.826 2.854 18,947 +0.03(+1.03%)
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%)
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.