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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Jan 31, 2018 3.097 3.097 3.085 3.085 8,512 +0.00(+0.16%)
Jan 30, 2018 3.076 3.076 3.068 3.080 53,622 -0.02(-0.54%)
Jan 29, 2018 3.126 3.127 3.097 3.097 34,098 -0.03(-1.06%)
Jan 26, 2018 3.093 3.130 3.093 3.130 68,672 +0.04(+1.26%)
Jan 25, 2018 3.122 3.122 3.091 3.091 34,628 -0.01(-0.45%)
Jan 24, 2018 3.114 3.122 3.080 3.105 139,982 +0.00(+0.00%)
Jan 23, 2018 3.085 3.105 3.085 3.105 38,921 +0.03(+0.94%)
Jan 22, 2018 3.068 3.094 3.068 3.076 17,396 -0.02(-0.54%)
Jan 19, 2018 3.068 3.095 3.068 3.093 7,026 +0.01(+0.35%)
Jan 18, 2018 3.079 3.085 3.068 3.082 50,457 +0.00(+0.06%)
Jan 17, 2018 3.078 3.089 3.068 3.080 34,874 +0.03(+0.95%)
Jan 16, 2018 3.051 3.072 3.051 3.051 162,651 -0.02(-0.54%)
Jan 12, 2018 3.068 3.068 3.068 0 +0.03(+0.96%)
Jan 11, 2018 3.001 3.055 2.989 3.039 84,298 +0.03(+1.10%)
Jan 10, 2018 3.010 3.013 2.983 3.006 50,543 +0.00(+0.14%)
Jan 09, 2018 3.006 3.006 2.981 3.001 27,445 -0.00(-0.14%)
Jan 08, 2018 2.989 3.018 2.975 3.006 63,532 -0.00(-0.14%)
Jan 05, 2018 2.993 3.010 2.993 3.010 11,352 -0.00(-0.14%)
Jan 04, 2018 2.997 3.018 2.997 3.014 32,162 +0.02(+0.69%)
Jan 03, 2018 2.989 2.993 2.964 2.993 20,000 +0.02(+0.70%)
Jan 02, 2018 2.960 2.979 2.942 2.972 36,252 +0.00(+0.14%)
Dec 29, 2017 2.968 2.968 2.968 0 +0.03(+0.99%)
Dec 28, 2017 2.939 2.956 2.939 2.939 95,227 -0.02(-0.56%)
Dec 27, 2017 2.968 2.968 2.935 2.956 30,967 +0.00(+0.14%)
Dec 26, 2017 2.960 2.964 2.952 2.952 46,263 +0.00(+0.00%)
Dec 22, 2017 2.960 2.960 2.939 2.952 32,819 +0.00(+0.14%)
Dec 21, 2017 2.943 2.948 2.934 2.948 38,971 +0.01(+0.28%)
Dec 20, 2017 2.948 2.952 2.927 2.939 34,118 -0.02(-0.56%)
Dec 19, 2017 2.960 2.964 2.927 2.956 33,576 +0.00(+0.14%)
Dec 18, 2017 2.952 2.968 2.952 2.952 90,048 -0.01(-0.28%)
Dec 15, 2017 2.939 2.964 2.926 2.960 19,116 +0.02(+0.56%)
Dec 14, 2017 2.956 2.959 2.889 2.943 40,547 -0.01(-0.42%)
Dec 13, 2017 2.964 2.968 2.956 2.956 25,591 +0.01(+0.28%)
Dec 12, 2017 2.939 2.964 2.939 2.948 21,380 -0.01(-0.45%)
Dec 11, 2017 2.964 2.964 2.894 2.961 27,183 +0.02(+0.53%)
Dec 08, 2017 2.914 2.952 2.914 2.945 97,939 +0.04(+1.21%)
Dec 07, 2017 2.860 2.914 2.860 2.910 55,787 +0.02(+0.86%)
Dec 06, 2017 2.873 2.905 2.873 2.885 63,710 +0.02(+0.70%)
Dec 05, 2017 2.898 2.910 2.865 2.865 71,451 -0.06(-1.96%)
Dec 04, 2017 2.922 2.935 2.922 2.922 71,392 +0.02(+0.85%)
Dec 01, 2017 2.894 2.903 2.870 2.898 41,995 -0.02(-0.70%)
Nov 30, 2017 2.890 2.918 2.890 2.918 111,189 +0.03(+1.20%)
Nov 29, 2017 2.882 2.886 2.873 2.884 41,483 +0.02(+0.64%)
Nov 28, 2017 2.853 2.885 2.853 2.865 30,712 +0.01(+0.43%)
Nov 27, 2017 2.833 2.863 2.829 2.853 169,543 -0.01(-0.29%)
Nov 24, 2017 2.845 2.861 2.841 2.861 4,267 +0.02(+0.72%)
Nov 22, 2017 2.845 2.857 2.837 2.841 14,413 +0.00(+0.00%)
Nov 21, 2017 2.841 2.853 2.825 2.841 39,520 +0.02(+0.58%)
Nov 20, 2017 2.804 2.843 2.804 2.825 50,278 +0.04(+1.32%)
Nov 17, 2017 2.796 2.800 2.784 2.788 9,030 -0.03(-1.01%)
Nov 16, 2017 2.792 2.816 2.790 2.816 19,494 +0.04(+1.32%)
Nov 15, 2017 2.776 2.816 2.747 2.780 49,075 -0.03(-1.02%)
Nov 14, 2017 2.800 2.816 2.762 2.808 108,129 -0.02(-0.58%)
Nov 13, 2017 2.792 2.845 2.792 2.825 229,788 +0.02(+0.73%)
Nov 10, 2017 2.808 2.808 2.776 2.804 106,961 -0.02(-0.58%)
Nov 09, 2017 2.829 2.829 2.804 2.820 26,770 -0.01(-0.43%)
Nov 08, 2017 2.829 2.843 2.796 2.833 92,611 -0.01(-0.43%)
Nov 07, 2017 2.861 2.873 2.845 2.845 26,702 -0.02(-0.71%)
Nov 06, 2017 2.865 2.867 2.853 2.865 51,697 +0.00(+0.00%)
Nov 03, 2017 2.841 2.869 2.841 2.865 60,730 +0.01(+0.29%)
Nov 02, 2017 2.853 2.860 2.849 2.857 18,624 -0.01(-0.44%)
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.