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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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 (%)
Sep 28, 2018 2.657 2.673 2.648 2.669 58,445 +0.00(+0.11%)
Sep 27, 2018 2.661 2.676 2.648 2.666 33,636 -0.00(-0.11%)
Sep 26, 2018 2.673 2.690 2.665 2.669 78,868 -0.02(-0.93%)
Sep 25, 2018 2.661 2.719 2.661 2.694 71,212 -0.03(-1.07%)
Sep 24, 2018 2.732 2.761 2.719 2.723 13,175 -0.02(-0.76%)
Sep 21, 2018 2.736 2.744 2.703 2.744 14,431 +0.03(+1.06%)
Sep 20, 2018 2.703 2.723 2.661 2.715 125,884 +0.02(+0.77%)
Sep 19, 2018 2.703 2.723 2.666 2.695 35,716 +0.00(+0.05%)
Sep 18, 2018 2.677 2.707 2.677 2.693 69,009 +0.02(+0.58%)
Sep 17, 2018 2.694 2.707 2.678 2.678 29,304 -0.00(-0.16%)
Sep 14, 2018 2.698 2.698 2.669 2.682 18,038 -0.00(-0.15%)
Sep 13, 2018 2.669 2.707 2.669 2.686 84,647 +0.01(+0.47%)
Sep 12, 2018 2.653 2.676 2.653 2.673 16,167 +0.01(+0.31%)
Sep 11, 2018 2.650 2.688 2.648 2.665 45,960 +0.00(+0.16%)
Sep 10, 2018 2.661 2.669 2.653 2.661 48,668 -0.01(-0.31%)
Sep 07, 2018 2.644 2.690 2.644 2.669 38,482 -0.01(-0.50%)
Sep 06, 2018 2.690 2.723 2.674 2.683 53,827 +0.00(+0.04%)
Sep 05, 2018 2.678 2.720 2.678 2.682 121,545 -0.01(-0.31%)
Sep 04, 2018 2.707 2.712 2.686 2.690 83,380 +0.00(+0.00%)
Aug 31, 2018 2.690 2.690 2.690 0 -0.01(-0.46%)
Aug 30, 2018 2.719 2.740 2.703 2.703 30,764 -0.02(-0.59%)
Aug 29, 2018 2.707 2.723 2.706 2.719 51,778 +0.01(+0.44%)
Aug 28, 2018 2.727 2.727 2.707 2.707 39,100 -0.02(-0.61%)
Aug 27, 2018 2.727 2.734 2.694 2.723 115,818 +0.02(+0.77%)
Aug 24, 2018 2.698 2.719 2.690 2.703 77,206 -0.00(-0.15%)
Aug 23, 2018 2.707 2.727 2.703 2.707 13,370 -0.02(-0.61%)
Aug 22, 2018 2.723 2.736 2.684 2.723 44,880 -0.00(-0.01%)
Aug 21, 2018 2.711 2.727 2.711 2.723 26,545 +0.02(+0.62%)
Aug 20, 2018 2.707 2.723 2.682 2.707 59,905 -0.00(-0.15%)
Aug 17, 2018 2.682 2.711 2.682 2.711 59,648 +0.01(+0.31%)
Aug 16, 2018 2.690 2.705 2.690 2.703 46,867 +0.00(+0.15%)
Aug 15, 2018 2.711 2.711 2.694 2.698 24,092 -0.01(-0.29%)
Aug 14, 2018 2.703 2.712 2.698 2.706 22,387 -0.00(-0.02%)
Aug 13, 2018 2.723 2.736 2.707 2.707 89,700 -0.03(-1.06%)
Aug 10, 2018 2.732 2.736 2.707 2.736 15,152 -0.01(-0.25%)
Aug 09, 2018 2.740 2.744 2.740 2.743 2,878 -0.01(-0.20%)
Aug 08, 2018 2.744 2.748 2.740 2.748 32,173 +0.00(+0.00%)
Aug 07, 2018 2.736 2.748 2.732 2.748 58,270 +0.01(+0.20%)
Aug 06, 2018 2.748 2.748 2.736 2.743 8,153 -0.00(-0.05%)
Aug 03, 2018 2.719 2.744 2.719 2.744 19,481 +0.01(+0.30%)
Aug 02, 2018 2.727 2.736 2.715 2.736 23,274 -0.01(-0.45%)
Aug 01, 2018 2.740 2.759 2.740 2.748 34,153 -0.01(-0.45%)
Jul 31, 2018 2.763 2.763 2.744 2.761 67,669 -0.00(-0.01%)
Jul 30, 2018 2.736 2.788 2.736 2.761 39,589 -0.04(-1.32%)
Jul 27, 2018 2.806 2.806 2.761 2.798 14,190 +0.02(+0.75%)
Jul 26, 2018 2.761 2.784 2.761 2.777 29,780 -0.01(-0.30%)
Jul 25, 2018 2.782 2.794 2.782 2.786 117,973 -0.02(-0.74%)
Jul 24, 2018 2.806 2.806 2.790 2.806 104,333 -0.00(-0.15%)
Jul 23, 2018 2.794 2.811 2.787 2.811 69,499 +0.02(+0.64%)
Jul 20, 2018 2.790 2.794 2.786 2.793 6,388 +0.00(+0.11%)
Jul 19, 2018 2.782 2.794 2.782 2.790 35,899 -0.01(-0.30%)
Jul 18, 2018 2.777 2.798 2.777 2.798 41,373 +0.01(+0.30%)
Jul 17, 2018 2.777 2.790 2.777 2.790 1,839 +0.00(+0.00%)
Jul 16, 2018 2.790 2.790 2.777 2.790 38,826 +0.01(+0.21%)
Jul 13, 2018 2.773 2.786 2.773 2.784 17,774 -0.01(-0.21%)
Jul 12, 2018 2.786 2.794 2.773 2.790 15,530 +0.01(+0.43%)
Jul 11, 2018 2.790 2.798 2.777 2.778 22,923 -0.00(-0.13%)
Jul 10, 2018 2.811 2.811 2.765 2.782 22,252 -0.02(-0.74%)
Jul 09, 2018 2.782 2.811 2.782 2.802 21,206 +0.03(+1.25%)
Jul 06, 2018 2.752 2.769 2.748 2.768 19,299 +0.02(+0.71%)
Jul 05, 2018 2.727 2.748 2.727 2.748 74,553 +0.01(+0.30%)
Jul 03, 2018 2.740 2.740 2.740 0 +0.00(+0.15%)
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.