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

Herzfeld Caribbean (NQ: CUBA )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jun 30, 2017 2.931 2.941 2.922 2.939 21,728 +0.01(+0.28%)
Jun 29, 2017 2.943 2.943 2.903 2.931 21,594 -0.01(-0.27%)
Jun 28, 2017 2.910 2.939 2.900 2.939 155,461 +0.03(+0.98%)
Jun 27, 2017 2.906 2.929 2.906 2.910 15,557 -0.01(-0.28%)
Jun 26, 2017 2.914 2.925 2.910 2.918 54,031 +0.00(+0.00%)
Jun 23, 2017 2.931 2.931 2.882 2.918 86,849 +0.01(+0.42%)
Jun 22, 2017 2.902 2.906 2.898 2.906 27,873 +0.01(+0.28%)
Jun 21, 2017 2.878 2.906 2.878 2.898 30,578 +0.01(+0.42%)
Jun 20, 2017 2.902 2.911 2.886 2.886 35,600 -0.02(-0.56%)
Jun 19, 2017 2.873 2.927 2.865 2.902 208,392 -0.01(-0.28%)
Jun 16, 2017 2.882 2.935 2.878 2.910 265,881 -0.02(-0.83%)
Jun 15, 2017 2.902 2.935 2.902 2.935 48,129 +0.00(+0.14%)
Jun 14, 2017 2.914 2.931 2.902 2.931 49,810 +0.00(+0.14%)
Jun 13, 2017 2.910 2.931 2.898 2.927 45,581 +0.02(+0.70%)
Jun 12, 2017 2.894 2.921 2.894 2.906 42,105 -0.01(-0.42%)
Jun 09, 2017 2.906 2.918 2.881 2.918 182,070 +0.04(+1.27%)
Jun 08, 2017 2.857 2.910 2.857 2.882 22,042 +0.00(+0.14%)
Jun 07, 2017 2.857 2.914 2.857 2.878 15,966 +0.00(+0.14%)
Jun 06, 2017 2.857 2.894 2.833 2.873 93,498 -0.01(-0.28%)
Jun 05, 2017 2.918 2.918 2.878 2.882 29,502 -0.00(-0.14%)
Jun 02, 2017 2.890 2.917 2.886 2.886 49,271 -0.00(-0.14%)
Jun 01, 2017 2.861 2.890 2.861 2.890 18,715 +0.03(+1.03%)
May 31, 2017 2.878 2.878 2.833 2.860 41,017 -0.01(-0.45%)
May 30, 2017 2.857 2.898 2.857 2.873 34,983 -0.03(-1.12%)
May 26, 2017 2.902 2.914 2.898 2.906 24,262 -0.01(-0.28%)
May 25, 2017 2.878 2.914 2.878 2.914 21,900 +0.03(+0.99%)
May 24, 2017 2.878 2.886 2.841 2.886 37,710 +0.00(+0.14%)
May 23, 2017 2.886 2.886 2.865 2.882 2,552 +0.01(+0.43%)
May 22, 2017 2.853 2.882 2.853 2.869 21,236 +0.01(+0.43%)
May 19, 2017 2.845 2.862 2.845 2.857 14,467 +0.00(+0.14%)
May 18, 2017 2.865 2.873 2.848 2.853 16,850 -0.02(-0.57%)
May 17, 2017 2.898 2.906 2.869 2.869 72,825 -0.04(-1.26%)
May 16, 2017 2.905 2.914 2.898 2.906 16,662 +0.01(+0.28%)
May 15, 2017 2.878 2.914 2.858 2.898 15,106 +0.00(+0.14%)
May 12, 2017 2.873 2.906 2.873 2.894 36,480 +0.02(+0.57%)
May 11, 2017 2.898 2.910 2.866 2.878 60,156 -0.04(-1.40%)
May 10, 2017 2.910 2.918 2.902 2.918 15,628 +0.02(+0.56%)
May 09, 2017 2.922 2.922 2.902 2.902 16,574 -0.01(-0.42%)
May 08, 2017 2.939 2.939 2.914 2.914 14,746 -0.02(-0.83%)
May 05, 2017 2.934 2.939 2.910 2.939 25,176 +0.02(+0.56%)
May 04, 2017 2.914 2.922 2.910 2.922 5,218 -0.01(-0.42%)
May 03, 2017 2.930 2.935 2.915 2.935 4,561 +0.00(+0.00%)
May 02, 2017 2.918 2.946 2.914 2.935 11,358 +0.00(+0.04%)
May 01, 2017 2.926 2.959 2.910 2.934 18,080 +0.01(+0.38%)
Apr 28, 2017 2.898 2.931 2.897 2.922 69,248 +0.02(+0.85%)
Apr 27, 2017 2.882 2.898 2.861 2.898 141,361 +0.03(+1.14%)
Apr 26, 2017 2.866 2.873 2.861 2.865 24,083 -0.00(-0.14%)
Apr 25, 2017 2.861 2.879 2.861 2.869 30,850 +0.01(+0.29%)
Apr 24, 2017 2.853 2.873 2.853 2.861 48,208 +0.02(+0.57%)
Apr 21, 2017 2.837 2.845 2.815 2.845 21,444 -0.01(-0.43%)
Apr 20, 2017 2.820 2.857 2.807 2.857 33,775 +0.06(+2.04%)
Apr 19, 2017 2.800 2.804 2.800 2.800 3,025 -0.02(-0.72%)
Apr 18, 2017 2.821 2.831 2.800 2.820 7,590 -0.01(-0.29%)
Apr 17, 2017 2.816 2.853 2.796 2.829 47,191 -0.01(-0.29%)
Apr 13, 2017 2.816 2.853 2.804 2.837 17,314 +0.02(+0.72%)
Apr 12, 2017 2.821 2.825 2.816 2.816 22,863 +0.00(+0.15%)
Apr 11, 2017 2.845 2.845 2.808 2.812 66,085 -0.02(-0.58%)
Apr 10, 2017 2.841 2.853 2.829 2.829 8,881 -0.02(-0.86%)
Apr 07, 2017 2.833 2.853 2.812 2.853 55,844 +0.03(+1.16%)
Apr 06, 2017 2.816 2.849 2.816 2.820 63,699 -0.01(-0.43%)
Apr 05, 2017 2.837 2.855 2.829 2.833 22,319 +0.01(+0.43%)
Apr 04, 2017 2.820 2.837 2.800 2.820 13,450 -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.