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

Herzfeld Caribbean (NQ: CUBA )

2.433 -0.027 (-1.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 2.655 2.655 2.636 2.652 70,438 -0.00(-0.01%)
Jul 30, 2018 2.628 2.678 2.628 2.653 41,209 -0.04(-1.32%)
Jul 27, 2018 2.696 2.696 2.652 2.688 14,771 +0.02(+0.75%)
Jul 26, 2018 2.652 2.674 2.652 2.668 30,999 -0.01(-0.30%)
Jul 25, 2018 2.672 2.684 2.672 2.676 122,801 -0.02(-0.74%)
Jul 24, 2018 2.696 2.696 2.680 2.696 108,603 -0.00(-0.15%)
Jul 23, 2018 2.684 2.700 2.677 2.700 72,343 +0.02(+0.64%)
Jul 20, 2018 2.680 2.684 2.676 2.683 6,649 +0.00(+0.11%)
Jul 19, 2018 2.673 2.684 2.673 2.680 37,368 -0.01(-0.30%)
Jul 18, 2018 2.668 2.688 2.668 2.688 43,066 +0.01(+0.30%)
Jul 17, 2018 2.668 2.680 2.668 2.680 1,915 +0.00(+0.00%)
Jul 16, 2018 2.680 2.680 2.668 2.680 40,415 +0.01(+0.21%)
Jul 13, 2018 2.664 2.676 2.664 2.674 18,501 -0.01(-0.21%)
Jul 12, 2018 2.676 2.684 2.664 2.680 16,165 +0.01(+0.43%)
Jul 11, 2018 2.680 2.688 2.668 2.669 23,861 -0.00(-0.13%)
Jul 10, 2018 2.700 2.700 2.657 2.672 23,163 -0.02(-0.74%)
Jul 09, 2018 2.672 2.700 2.672 2.692 22,074 +0.03(+1.25%)
Jul 06, 2018 2.644 2.660 2.640 2.659 20,088 +0.02(+0.71%)
Jul 05, 2018 2.620 2.640 2.620 2.640 77,603 +0.01(+0.30%)
Jul 03, 2018 2.632 2.632 2.632 0 +0.00(+0.15%)
Jul 02, 2018 2.637 2.637 2.620 2.628 23,663 -0.01(-0.30%)
Jun 29, 2018 2.644 2.644 2.636 2.636 16,148 +0.00(+0.15%)
Jun 28, 2018 2.624 2.644 2.620 2.632 6,934 -0.01(-0.45%)
Jun 27, 2018 2.644 2.644 2.640 2.644 18,448 -0.01(-0.26%)
Jun 26, 2018 2.628 2.651 2.617 2.651 21,458 +0.01(+0.54%)
Jun 25, 2018 2.672 2.684 2.637 2.637 85,207 -0.06(-2.36%)
Jun 22, 2018 2.684 2.701 2.684 2.701 14,420 -0.01(-0.27%)
Jun 21, 2018 2.704 2.708 2.704 2.708 8,537 -0.00(-0.16%)
Jun 20, 2018 2.684 2.720 2.684 2.712 66,986 +0.02(+0.61%)
Jun 19, 2018 2.672 2.704 2.672 2.696 29,299 -0.02(-0.59%)
Jun 18, 2018 2.694 2.720 2.694 2.712 29,329 -0.00(-0.09%)
Jun 15, 2018 2.714 2.716 2.714 11,308 -0.00(-0.06%)
Jun 14, 2018 2.696 2.722 2.696 2.716 42,305 +0.02(+0.59%)
Jun 13, 2018 2.672 2.700 2.672 2.700 46,404 +0.02(+0.75%)
Jun 12, 2018 2.672 2.697 2.672 2.680 22,942 -0.02(-0.75%)
Jun 11, 2018 2.704 2.704 2.701 2.701 3,575 -0.02(-0.82%)
Jun 08, 2018 2.705 2.732 2.703 2.723 9,260 +0.01(+0.25%)
Jun 07, 2018 2.736 2.736 2.712 2.716 12,262 +0.00(+0.00%)
Jun 06, 2018 2.704 2.730 2.704 2.716 18,521 +0.01(+0.44%)
Jun 05, 2018 2.704 2.718 2.704 2.704 4,413 -0.02(-0.73%)
Jun 04, 2018 2.736 2.736 2.692 2.724 18,298 +0.00(+0.00%)
Jun 01, 2018 2.732 2.732 2.720 2.724 14,663 +0.01(+0.29%)
May 31, 2018 2.688 2.736 2.684 2.716 12,680 -0.01(-0.37%)
May 30, 2018 2.700 2.731 2.700 2.726 10,450 +0.05(+1.87%)
May 29, 2018 2.676 2.712 2.670 2.676 36,164 -0.02(-0.90%)
May 25, 2018 2.700 2.700 2.700 0 -0.03(-1.16%)
May 24, 2018 2.724 2.740 2.724 2.732 12,092 -0.02(-0.58%)
May 23, 2018 2.724 2.756 2.724 2.748 37,631 +0.02(+0.73%)
May 22, 2018 2.764 2.768 2.720 2.728 25,316 -0.02(-0.73%)
May 21, 2018 2.728 2.766 2.728 2.748 38,307 +0.02(+0.88%)
May 18, 2018 2.724 2.748 2.724 2.724 2,716 -0.01(-0.49%)
May 17, 2018 2.736 2.752 2.716 2.738 36,918 +0.01(+0.49%)
May 16, 2018 2.716 2.744 2.716 2.724 17,552 +0.01(+0.29%)
May 15, 2018 2.764 2.768 2.716 2.716 25,316 -0.04(-1.59%)
May 14, 2018 2.764 2.788 2.748 2.760 58,559 -0.01(-0.44%)
May 11, 2018 2.764 2.772 2.742 2.772 3,627 +0.01(+0.25%)
May 10, 2018 2.736 2.766 2.736 2.765 50,374 +0.03(+1.06%)
May 09, 2018 2.720 2.742 2.720 2.736 16,498 +0.03(+1.03%)
May 08, 2018 2.732 2.732 2.700 2.708 78,620 -0.02(-0.64%)
May 07, 2018 2.744 2.744 2.726 2.726 4,877 -0.02(-0.82%)
May 04, 2018 2.716 2.756 2.680 2.748 21,010 +0.02(+0.73%)
May 03, 2018 2.728 2.740 2.724 2.728 66,290 -0.00(-0.15%)
May 02, 2018 2.768 2.778 2.732 2.732 9,113 -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.