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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 2.820 2.830 2.812 2.828 22,584 +0.01(+0.28%)
Jun 29, 2017 2.831 2.831 2.793 2.820 22,443 -0.01(-0.27%)
Jun 28, 2017 2.800 2.828 2.790 2.827 161,579 +0.03(+0.98%)
Jun 27, 2017 2.796 2.818 2.796 2.800 16,169 -0.01(-0.28%)
Jun 26, 2017 2.804 2.814 2.800 2.808 56,158 +0.00(+0.00%)
Jun 23, 2017 2.820 2.820 2.773 2.808 90,267 +0.01(+0.42%)
Jun 22, 2017 2.792 2.796 2.788 2.796 28,970 +0.01(+0.28%)
Jun 21, 2017 2.769 2.796 2.769 2.788 31,781 +0.01(+0.42%)
Jun 20, 2017 2.792 2.801 2.776 2.776 37,001 -0.02(-0.56%)
Jun 19, 2017 2.765 2.816 2.757 2.792 216,594 -0.01(-0.28%)
Jun 16, 2017 2.773 2.824 2.769 2.800 276,345 -0.02(-0.83%)
Jun 15, 2017 2.792 2.824 2.792 2.824 50,023 +0.00(+0.14%)
Jun 14, 2017 2.804 2.820 2.792 2.820 51,770 +0.00(+0.14%)
Jun 13, 2017 2.800 2.820 2.788 2.816 47,375 +0.02(+0.70%)
Jun 12, 2017 2.784 2.810 2.784 2.796 43,762 -0.01(-0.42%)
Jun 09, 2017 2.796 2.808 2.772 2.808 189,235 +0.04(+1.28%)
Jun 08, 2017 2.749 2.800 2.749 2.773 22,909 +0.00(+0.14%)
Jun 07, 2017 2.749 2.804 2.749 2.769 16,594 +0.00(+0.14%)
Jun 06, 2017 2.749 2.784 2.725 2.765 97,178 -0.01(-0.28%)
Jun 05, 2017 2.808 2.808 2.769 2.773 30,663 -0.00(-0.14%)
Jun 02, 2017 2.780 2.806 2.776 2.776 51,210 -0.00(-0.14%)
Jun 01, 2017 2.753 2.780 2.753 2.780 19,451 +0.03(+1.03%)
May 31, 2017 2.769 2.769 2.725 2.752 42,631 -0.01(-0.45%)
May 30, 2017 2.749 2.788 2.749 2.765 36,360 -0.03(-1.12%)
May 26, 2017 2.792 2.804 2.788 2.796 25,216 -0.01(-0.28%)
May 25, 2017 2.769 2.804 2.769 2.804 22,762 +0.03(+0.99%)
May 24, 2017 2.769 2.776 2.733 2.776 39,194 +0.00(+0.14%)
May 23, 2017 2.776 2.776 2.757 2.773 2,653 +0.01(+0.43%)
May 22, 2017 2.745 2.773 2.745 2.761 22,072 +0.01(+0.43%)
May 19, 2017 2.737 2.753 2.737 2.749 15,036 +0.00(+0.14%)
May 18, 2017 2.757 2.765 2.740 2.745 17,514 -0.02(-0.57%)
May 17, 2017 2.788 2.796 2.761 2.761 75,691 -0.04(-1.26%)
May 16, 2017 2.795 2.804 2.788 2.796 17,318 +0.01(+0.28%)
May 15, 2017 2.769 2.804 2.750 2.788 15,701 +0.00(+0.14%)
May 12, 2017 2.765 2.796 2.765 2.784 37,915 +0.02(+0.57%)
May 11, 2017 2.788 2.800 2.758 2.769 62,524 -0.04(-1.40%)
May 10, 2017 2.800 2.808 2.792 2.808 16,243 +0.02(+0.56%)
May 09, 2017 2.812 2.812 2.792 2.792 17,226 -0.01(-0.42%)
May 08, 2017 2.828 2.828 2.804 2.804 15,326 -0.02(-0.83%)
May 05, 2017 2.823 2.828 2.800 2.828 26,166 +0.02(+0.56%)
May 04, 2017 2.803 2.812 2.800 2.812 5,423 -0.01(-0.42%)
May 03, 2017 2.819 2.824 2.804 2.824 4,741 +0.00(+0.00%)
May 02, 2017 2.808 2.834 2.804 2.824 11,805 +0.00(+0.04%)
May 01, 2017 2.815 2.847 2.800 2.823 18,792 +0.01(+0.38%)
Apr 28, 2017 2.788 2.820 2.787 2.812 71,973 +0.02(+0.85%)
Apr 27, 2017 2.773 2.788 2.753 2.788 146,924 +0.03(+1.14%)
Apr 26, 2017 2.757 2.764 2.753 2.757 25,031 -0.00(-0.14%)
Apr 25, 2017 2.753 2.770 2.753 2.761 32,064 +0.01(+0.29%)
Apr 24, 2017 2.745 2.765 2.745 2.753 50,105 +0.02(+0.57%)
Apr 21, 2017 2.729 2.737 2.709 2.737 22,288 -0.01(-0.43%)
Apr 20, 2017 2.714 2.749 2.700 2.749 35,104 +0.05(+2.04%)
Apr 19, 2017 2.694 2.698 2.694 2.694 3,144 -0.02(-0.72%)
Apr 18, 2017 2.714 2.723 2.694 2.714 7,888 -0.01(-0.29%)
Apr 17, 2017 2.710 2.745 2.690 2.721 49,048 -0.01(-0.29%)
Apr 13, 2017 2.710 2.745 2.698 2.729 17,995 +0.02(+0.72%)
Apr 12, 2017 2.714 2.718 2.710 2.710 23,762 +0.00(+0.15%)
Apr 11, 2017 2.737 2.737 2.702 2.706 68,686 -0.02(-0.58%)
Apr 10, 2017 2.733 2.745 2.721 2.721 9,230 -0.02(-0.86%)
Apr 07, 2017 2.725 2.745 2.706 2.745 58,042 +0.03(+1.16%)
Apr 06, 2017 2.710 2.741 2.710 2.714 66,206 -0.01(-0.43%)
Apr 05, 2017 2.729 2.747 2.721 2.725 23,197 +0.01(+0.43%)
Apr 04, 2017 2.714 2.729 2.694 2.714 13,979 -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.