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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jul 31, 2017 2.804 2.818 2.793 2.804 24,864 +0.00(+0.00%)
Jul 28, 2017 2.823 2.848 2.804 2.804 23,791 -0.01(-0.27%)
Jul 27, 2017 2.827 2.838 2.789 2.812 42,805 -0.03(-1.08%)
Jul 26, 2017 2.819 2.842 2.806 2.842 69,085 +0.02(+0.54%)
Jul 25, 2017 2.816 2.827 2.810 2.827 11,608 -0.00(-0.13%)
Jul 24, 2017 2.808 2.842 2.789 2.831 52,453 +0.00(+0.14%)
Jul 21, 2017 2.800 2.827 2.789 2.827 47,506 +0.01(+0.27%)
Jul 20, 2017 2.835 2.835 2.800 2.819 15,941 -0.02(-0.81%)
Jul 19, 2017 2.793 2.842 2.785 2.842 41,572 +0.04(+1.50%)
Jul 18, 2017 2.818 2.818 2.796 2.800 30,717 +0.01(+0.27%)
Jul 17, 2017 2.804 2.827 2.759 2.793 45,436 -0.03(-0.95%)
Jul 14, 2017 2.800 2.828 2.785 2.819 29,950 +0.01(+0.27%)
Jul 13, 2017 2.816 2.820 2.774 2.812 63,531 -0.00(-0.14%)
Jul 12, 2017 2.850 2.850 2.762 2.816 50,637 +0.00(+0.00%)
Jul 11, 2017 2.774 2.842 2.754 2.816 72,156 +0.04(+1.38%)
Jul 10, 2017 2.777 2.785 2.766 2.777 34,709 +0.00(+0.00%)
Jul 07, 2017 2.758 2.786 2.751 2.777 32,800 +0.02(+0.83%)
Jul 06, 2017 2.762 2.762 2.750 2.754 4,436 +0.00(+0.00%)
Jul 05, 2017 2.751 2.766 2.745 2.754 180,095 +0.00(+0.14%)
Jul 03, 2017 2.739 2.754 2.739 2.751 37,722 +0.00(+0.00%)
Jun 30, 2017 2.743 2.753 2.735 2.751 23,215 +0.01(+0.28%)
Jun 29, 2017 2.754 2.754 2.717 2.743 23,071 -0.01(-0.27%)
Jun 28, 2017 2.724 2.751 2.714 2.751 166,096 +0.03(+0.98%)
Jun 27, 2017 2.720 2.741 2.720 2.724 16,621 -0.01(-0.28%)
Jun 26, 2017 2.728 2.738 2.724 2.732 57,728 +0.00(+0.00%)
Jun 23, 2017 2.743 2.743 2.697 2.732 92,790 +0.01(+0.42%)
Jun 22, 2017 2.716 2.720 2.712 2.720 29,780 +0.01(+0.28%)
Jun 21, 2017 2.693 2.720 2.693 2.712 32,670 +0.01(+0.42%)
Jun 20, 2017 2.716 2.724 2.701 2.701 38,036 -0.02(-0.56%)
Jun 19, 2017 2.689 2.739 2.682 2.716 222,649 -0.01(-0.28%)
Jun 16, 2017 2.697 2.747 2.693 2.724 284,070 -0.02(-0.83%)
Jun 15, 2017 2.716 2.747 2.716 2.747 51,422 +0.00(+0.14%)
Jun 14, 2017 2.728 2.743 2.716 2.743 53,218 +0.00(+0.14%)
Jun 13, 2017 2.724 2.743 2.712 2.739 48,700 +0.02(+0.70%)
Jun 12, 2017 2.709 2.734 2.709 2.720 44,985 -0.01(-0.42%)
Jun 09, 2017 2.720 2.732 2.696 2.732 194,525 +0.03(+1.27%)
Jun 08, 2017 2.674 2.724 2.674 2.697 23,550 +0.00(+0.14%)
Jun 07, 2017 2.674 2.727 2.674 2.693 17,058 +0.00(+0.14%)
Jun 06, 2017 2.674 2.709 2.651 2.689 99,894 -0.01(-0.28%)
Jun 05, 2017 2.732 2.732 2.693 2.697 31,520 -0.00(-0.14%)
Jun 02, 2017 2.705 2.730 2.701 2.701 52,642 -0.00(-0.14%)
Jun 01, 2017 2.678 2.705 2.678 2.705 19,995 +0.03(+1.03%)
May 31, 2017 2.693 2.693 2.651 2.677 43,823 -0.01(-0.45%)
May 30, 2017 2.674 2.712 2.674 2.689 37,376 -0.03(-1.12%)
May 26, 2017 2.716 2.727 2.712 2.720 25,921 -0.01(-0.28%)
May 25, 2017 2.693 2.728 2.693 2.728 23,398 +0.03(+0.99%)
May 24, 2017 2.693 2.701 2.659 2.701 40,289 +0.00(+0.14%)
May 23, 2017 2.701 2.701 2.682 2.697 2,727 +0.01(+0.43%)
May 22, 2017 2.670 2.697 2.670 2.686 22,689 +0.01(+0.43%)
May 19, 2017 2.663 2.678 2.663 2.674 15,456 +0.00(+0.14%)
May 18, 2017 2.682 2.689 2.665 2.670 18,003 -0.02(-0.57%)
May 17, 2017 2.712 2.720 2.686 2.686 77,807 -0.03(-1.26%)
May 16, 2017 2.719 2.728 2.712 2.720 17,802 +0.01(+0.28%)
May 15, 2017 2.693 2.728 2.675 2.712 16,140 +0.00(+0.14%)
May 12, 2017 2.689 2.720 2.689 2.709 38,975 +0.02(+0.57%)
May 11, 2017 2.712 2.724 2.683 2.693 64,272 -0.04(-1.40%)
May 10, 2017 2.724 2.732 2.716 2.732 16,697 +0.02(+0.56%)
May 09, 2017 2.735 2.735 2.716 2.716 17,707 -0.01(-0.42%)
May 08, 2017 2.751 2.751 2.728 2.728 15,755 -0.02(-0.83%)
May 05, 2017 2.746 2.751 2.724 2.751 26,898 +0.02(+0.56%)
May 04, 2017 2.727 2.735 2.724 2.735 5,575 -0.01(-0.42%)
May 03, 2017 2.743 2.747 2.728 2.747 4,873 +0.00(+0.00%)
May 02, 2017 2.732 2.757 2.727 2.747 12,135 +0.00(+0.04%)
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.