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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
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 (%)
Jul 31, 2018 2.729 2.729 2.710 2.727 68,510 -0.00(-0.02%)
Jul 30, 2018 2.702 2.754 2.702 2.727 40,081 -0.04(-1.32%)
Jul 27, 2018 2.772 2.772 2.727 2.764 14,366 +0.02(+0.75%)
Jul 26, 2018 2.727 2.749 2.727 2.743 30,150 -0.01(-0.30%)
Jul 25, 2018 2.747 2.760 2.747 2.751 119,439 -0.02(-0.74%)
Jul 24, 2018 2.772 2.772 2.756 2.772 105,630 -0.00(-0.15%)
Jul 23, 2018 2.760 2.776 2.753 2.776 70,363 +0.02(+0.64%)
Jul 20, 2018 2.756 2.760 2.751 2.759 6,467 +0.00(+0.11%)
Jul 19, 2018 2.748 2.760 2.748 2.756 36,345 -0.01(-0.30%)
Jul 18, 2018 2.743 2.764 2.743 2.764 41,887 +0.01(+0.30%)
Jul 17, 2018 2.743 2.756 2.743 2.756 1,862 +0.00(+0.00%)
Jul 16, 2018 2.756 2.756 2.743 2.756 39,309 +0.01(+0.21%)
Jul 13, 2018 2.739 2.751 2.739 2.750 17,995 -0.01(-0.21%)
Jul 12, 2018 2.751 2.760 2.739 2.756 15,723 +0.01(+0.43%)
Jul 11, 2018 2.756 2.764 2.743 2.744 23,208 -0.00(-0.13%)
Jul 10, 2018 2.776 2.776 2.731 2.747 22,529 -0.02(-0.74%)
Jul 09, 2018 2.747 2.776 2.747 2.768 21,469 +0.03(+1.25%)
Jul 06, 2018 2.719 2.735 2.715 2.734 19,538 +0.02(+0.71%)
Jul 05, 2018 2.694 2.715 2.694 2.715 75,479 +0.01(+0.30%)
Jul 03, 2018 2.706 2.706 2.706 0 +0.00(+0.15%)
Jul 02, 2018 2.712 2.712 2.694 2.702 23,016 -0.01(-0.30%)
Jun 29, 2018 2.719 2.719 2.710 2.710 15,706 +0.00(+0.15%)
Jun 28, 2018 2.698 2.719 2.694 2.706 6,745 -0.01(-0.45%)
Jun 27, 2018 2.718 2.719 2.715 2.719 17,943 -0.01(-0.26%)
Jun 26, 2018 2.702 2.726 2.691 2.726 20,870 +0.01(+0.54%)
Jun 25, 2018 2.747 2.760 2.711 2.711 82,874 -0.07(-2.36%)
Jun 22, 2018 2.760 2.777 2.760 2.777 14,025 -0.01(-0.27%)
Jun 21, 2018 2.780 2.784 2.780 2.784 8,303 -0.00(-0.16%)
Jun 20, 2018 2.760 2.797 2.760 2.789 65,152 +0.02(+0.61%)
Jun 19, 2018 2.747 2.780 2.747 2.772 28,497 -0.02(-0.59%)
Jun 18, 2018 2.770 2.796 2.770 2.788 28,526 -0.00(-0.09%)
Jun 15, 2018 2.791 2.793 2.791 10,999 -0.00(-0.06%)
Jun 14, 2018 2.772 2.799 2.772 2.793 41,147 +0.02(+0.59%)
Jun 13, 2018 2.747 2.776 2.747 2.776 45,133 +0.02(+0.75%)
Jun 12, 2018 2.747 2.773 2.747 2.756 22,314 -0.02(-0.75%)
Jun 11, 2018 2.780 2.780 2.777 2.777 3,477 -0.02(-0.82%)
Jun 08, 2018 2.781 2.809 2.779 2.799 9,007 +0.01(+0.25%)
Jun 07, 2018 2.813 2.813 2.788 2.793 11,926 +0.00(+0.00%)
Jun 06, 2018 2.780 2.807 2.780 2.793 18,014 +0.01(+0.44%)
Jun 05, 2018 2.780 2.795 2.780 2.780 4,293 -0.02(-0.73%)
Jun 04, 2018 2.813 2.813 2.768 2.801 17,797 +0.00(+0.00%)
Jun 01, 2018 2.809 2.809 2.797 2.801 14,262 +0.01(+0.29%)
May 31, 2018 2.764 2.813 2.760 2.793 12,333 -0.01(-0.37%)
May 30, 2018 2.776 2.807 2.776 2.803 10,163 +0.05(+1.87%)
May 29, 2018 2.751 2.788 2.745 2.751 35,174 -0.02(-0.90%)
May 25, 2018 2.776 2.776 2.776 0 -0.03(-1.16%)
May 24, 2018 2.801 2.817 2.801 2.809 11,761 -0.02(-0.58%)
May 23, 2018 2.801 2.834 2.801 2.825 36,601 +0.02(+0.73%)
May 22, 2018 2.842 2.846 2.797 2.805 24,623 -0.02(-0.73%)
May 21, 2018 2.805 2.843 2.805 2.825 37,258 +0.02(+0.88%)
May 18, 2018 2.801 2.825 2.801 2.801 2,642 -0.01(-0.49%)
May 17, 2018 2.813 2.829 2.793 2.815 35,907 +0.01(+0.49%)
May 16, 2018 2.793 2.821 2.793 2.801 17,072 +0.01(+0.29%)
May 15, 2018 2.842 2.846 2.793 2.793 24,623 -0.05(-1.59%)
May 14, 2018 2.842 2.866 2.825 2.838 56,956 -0.01(-0.44%)
May 11, 2018 2.842 2.850 2.819 2.850 3,528 +0.01(+0.25%)
May 10, 2018 2.813 2.844 2.813 2.843 48,995 +0.03(+1.06%)
May 09, 2018 2.797 2.820 2.797 2.813 16,047 +0.03(+1.03%)
May 08, 2018 2.809 2.809 2.776 2.784 76,468 -0.02(-0.64%)
May 07, 2018 2.821 2.821 2.802 2.802 4,743 -0.02(-0.82%)
May 04, 2018 2.793 2.834 2.755 2.825 20,435 +0.02(+0.73%)
May 03, 2018 2.805 2.817 2.801 2.805 64,475 -0.00(-0.15%)
May 02, 2018 2.846 2.856 2.809 2.809 8,863 -0.04(-1.44%)
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.