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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.659 2.659 2.640 2.656 70,332 -0.00(-0.02%)
Jul 30, 2018 2.632 2.682 2.632 2.657 41,147 -0.04(-1.32%)
Jul 27, 2018 2.700 2.700 2.656 2.692 14,748 +0.02(+0.75%)
Jul 26, 2018 2.656 2.678 2.656 2.672 30,952 -0.01(-0.30%)
Jul 25, 2018 2.676 2.688 2.676 2.680 122,616 -0.02(-0.74%)
Jul 24, 2018 2.700 2.700 2.684 2.700 108,439 -0.00(-0.15%)
Jul 23, 2018 2.688 2.704 2.681 2.704 72,234 +0.02(+0.64%)
Jul 20, 2018 2.684 2.688 2.680 2.687 6,639 +0.00(+0.11%)
Jul 19, 2018 2.677 2.688 2.677 2.684 37,312 -0.01(-0.30%)
Jul 18, 2018 2.672 2.692 2.672 2.692 43,001 +0.01(+0.30%)
Jul 17, 2018 2.672 2.684 2.672 2.684 1,912 +0.00(+0.00%)
Jul 16, 2018 2.684 2.684 2.672 2.684 40,354 +0.01(+0.21%)
Jul 13, 2018 2.668 2.680 2.668 2.679 18,473 -0.01(-0.21%)
Jul 12, 2018 2.680 2.688 2.668 2.684 16,141 +0.01(+0.43%)
Jul 11, 2018 2.684 2.692 2.672 2.673 23,825 -0.00(-0.13%)
Jul 10, 2018 2.704 2.704 2.661 2.676 23,128 -0.02(-0.74%)
Jul 09, 2018 2.676 2.704 2.676 2.696 22,040 +0.03(+1.25%)
Jul 06, 2018 2.648 2.664 2.644 2.663 20,058 +0.02(+0.71%)
Jul 05, 2018 2.624 2.644 2.624 2.644 77,487 +0.01(+0.30%)
Jul 03, 2018 2.636 2.636 2.636 0 +0.00(+0.15%)
Jul 02, 2018 2.641 2.641 2.624 2.632 23,628 -0.01(-0.30%)
Jun 29, 2018 2.648 2.648 2.640 2.640 16,123 +0.00(+0.15%)
Jun 28, 2018 2.628 2.648 2.624 2.636 6,924 -0.01(-0.45%)
Jun 27, 2018 2.648 2.648 2.644 2.648 18,421 -0.01(-0.26%)
Jun 26, 2018 2.632 2.655 2.621 2.655 21,426 +0.01(+0.54%)
Jun 25, 2018 2.676 2.688 2.641 2.641 85,079 -0.06(-2.36%)
Jun 22, 2018 2.688 2.705 2.688 2.705 14,398 -0.01(-0.27%)
Jun 21, 2018 2.708 2.712 2.708 2.712 8,524 -0.00(-0.16%)
Jun 20, 2018 2.688 2.724 2.688 2.717 66,885 +0.02(+0.61%)
Jun 19, 2018 2.676 2.708 2.676 2.700 29,255 -0.02(-0.59%)
Jun 18, 2018 2.698 2.724 2.698 2.716 29,285 -0.00(-0.09%)
Jun 15, 2018 2.719 2.720 2.719 11,291 -0.00(-0.06%)
Jun 14, 2018 2.700 2.727 2.700 2.720 42,242 +0.02(+0.59%)
Jun 13, 2018 2.676 2.704 2.676 2.704 46,334 +0.02(+0.75%)
Jun 12, 2018 2.676 2.701 2.676 2.684 22,908 -0.02(-0.75%)
Jun 11, 2018 2.708 2.708 2.705 2.705 3,569 -0.02(-0.82%)
Jun 08, 2018 2.709 2.736 2.707 2.727 9,246 +0.01(+0.25%)
Jun 07, 2018 2.740 2.740 2.716 2.720 12,244 +0.00(+0.00%)
Jun 06, 2018 2.708 2.734 2.708 2.720 18,493 +0.01(+0.44%)
Jun 05, 2018 2.708 2.722 2.708 2.708 4,407 -0.02(-0.73%)
Jun 04, 2018 2.740 2.740 2.696 2.728 18,271 +0.00(+0.00%)
Jun 01, 2018 2.736 2.736 2.724 2.728 14,641 +0.01(+0.29%)
May 31, 2018 2.692 2.740 2.688 2.720 12,661 -0.01(-0.37%)
May 30, 2018 2.704 2.735 2.704 2.730 10,434 +0.05(+1.87%)
May 29, 2018 2.680 2.716 2.674 2.680 36,109 -0.02(-0.90%)
May 25, 2018 2.704 2.704 2.704 0 -0.03(-1.16%)
May 24, 2018 2.728 2.744 2.728 2.736 12,074 -0.02(-0.58%)
May 23, 2018 2.728 2.760 2.728 2.752 37,574 +0.02(+0.73%)
May 22, 2018 2.768 2.772 2.724 2.732 25,278 -0.02(-0.73%)
May 21, 2018 2.732 2.770 2.732 2.752 38,249 +0.02(+0.88%)
May 18, 2018 2.728 2.752 2.728 2.728 2,712 -0.01(-0.49%)
May 17, 2018 2.740 2.756 2.720 2.742 36,862 +0.01(+0.49%)
May 16, 2018 2.720 2.748 2.720 2.728 17,526 +0.01(+0.29%)
May 15, 2018 2.768 2.772 2.720 2.720 25,278 -0.04(-1.59%)
May 14, 2018 2.768 2.792 2.752 2.764 58,470 -0.01(-0.44%)
May 11, 2018 2.768 2.776 2.746 2.776 3,622 +0.01(+0.25%)
May 10, 2018 2.740 2.770 2.740 2.769 50,298 +0.03(+1.06%)
May 09, 2018 2.724 2.747 2.724 2.740 16,473 +0.03(+1.03%)
May 08, 2018 2.736 2.736 2.704 2.712 78,502 -0.02(-0.64%)
May 07, 2018 2.748 2.748 2.730 2.730 4,869 -0.02(-0.82%)
May 04, 2018 2.720 2.760 2.684 2.752 20,978 +0.02(+0.73%)
May 03, 2018 2.732 2.744 2.728 2.732 66,190 -0.00(-0.15%)
May 02, 2018 2.772 2.782 2.736 2.736 9,099 -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.