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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Nov 30, 2017 2.785 2.812 2.785 2.812 115,391 +0.03(+1.20%)
Nov 29, 2017 2.777 2.781 2.769 2.779 43,050 +0.02(+0.64%)
Nov 28, 2017 2.749 2.780 2.749 2.761 31,873 +0.01(+0.43%)
Nov 27, 2017 2.730 2.759 2.726 2.749 175,950 -0.01(-0.29%)
Nov 24, 2017 2.742 2.757 2.737 2.757 4,429 +0.02(+0.72%)
Nov 22, 2017 2.741 2.753 2.733 2.737 14,957 +0.00(+0.00%)
Nov 21, 2017 2.737 2.749 2.722 2.737 41,014 +0.02(+0.58%)
Nov 20, 2017 2.702 2.740 2.702 2.722 52,178 +0.04(+1.32%)
Nov 17, 2017 2.694 2.698 2.682 2.686 9,371 -0.03(-1.01%)
Nov 16, 2017 2.690 2.714 2.688 2.714 20,231 +0.04(+1.32%)
Nov 15, 2017 2.674 2.714 2.647 2.678 50,930 -0.03(-1.02%)
Nov 14, 2017 2.698 2.714 2.662 2.706 112,216 -0.02(-0.58%)
Nov 13, 2017 2.690 2.741 2.690 2.722 238,472 +0.02(+0.73%)
Nov 10, 2017 2.706 2.706 2.674 2.702 111,003 -0.02(-0.58%)
Nov 09, 2017 2.726 2.726 2.702 2.718 27,782 -0.01(-0.43%)
Nov 08, 2017 2.726 2.740 2.694 2.730 96,111 -0.01(-0.43%)
Nov 07, 2017 2.757 2.769 2.741 2.741 27,711 -0.02(-0.71%)
Nov 06, 2017 2.761 2.763 2.749 2.761 53,650 +0.00(+0.00%)
Nov 03, 2017 2.737 2.765 2.737 2.761 63,025 +0.01(+0.29%)
Nov 02, 2017 2.749 2.755 2.745 2.753 19,328 -0.01(-0.44%)
Nov 01, 2017 2.792 2.800 2.765 2.765 127,684 -0.03(-0.97%)
Oct 31, 2017 2.777 2.798 2.753 2.792 49,440 -0.00(-0.14%)
Oct 30, 2017 2.812 2.816 2.796 2.796 14,390 -0.04(-1.52%)
Oct 27, 2017 2.808 2.840 2.804 2.840 12,466 +0.03(+0.98%)
Oct 26, 2017 2.745 2.812 2.741 2.812 37,805 +0.06(+2.14%)
Oct 25, 2017 2.781 2.781 2.741 2.753 30,398 -0.04(-1.27%)
Oct 24, 2017 2.781 2.789 2.781 2.789 10,696 +0.01(+0.28%)
Oct 23, 2017 2.773 2.789 2.773 2.781 50,726 +0.00(+0.00%)
Oct 20, 2017 2.785 2.812 2.781 2.781 19,666 +0.00(+0.00%)
Oct 19, 2017 2.804 2.840 2.773 2.781 61,194 -0.04(-1.39%)
Oct 18, 2017 2.844 2.844 2.812 2.820 49,818 -0.01(-0.42%)
Oct 17, 2017 2.812 2.832 2.812 2.832 34,510 -0.00(-0.14%)
Oct 16, 2017 2.832 2.847 2.820 2.836 30,663 -0.01(-0.28%)
Oct 13, 2017 2.851 2.851 2.836 2.844 42,618 -0.02(-0.55%)
Oct 12, 2017 2.851 2.859 2.812 2.859 92,684 -0.01(-0.27%)
Oct 11, 2017 2.855 2.879 2.844 2.867 31,487 +0.00(+0.00%)
Oct 10, 2017 2.876 2.876 2.855 2.867 29,501 -0.01(-0.41%)
Oct 09, 2017 2.867 2.879 2.862 2.879 3,419 +0.00(+0.14%)
Oct 06, 2017 2.887 2.887 2.867 2.875 8,128 +0.00(+0.14%)
Oct 05, 2017 2.875 2.891 2.851 2.871 79,816 -0.01(-0.41%)
Oct 04, 2017 2.832 2.887 2.832 2.883 93,340 +0.01(+0.34%)
Oct 03, 2017 2.875 2.875 2.853 2.873 17,449 +0.02(+0.62%)
Oct 02, 2017 2.832 2.858 2.826 2.855 29,946 +0.00(+0.14%)
Sep 29, 2017 2.851 2.855 2.785 2.851 76,607 +0.00(+0.00%)
Sep 28, 2017 2.832 2.856 2.785 2.851 29,875 -0.01(-0.20%)
Sep 27, 2017 2.879 2.880 2.851 2.857 8,270 -0.01(-0.21%)
Sep 26, 2017 2.832 2.863 2.832 2.863 31,070 +0.01(+0.28%)
Sep 25, 2017 2.871 2.871 2.824 2.855 9,786 -0.02(-0.82%)
Sep 22, 2017 2.867 2.879 2.852 2.879 7,416 -0.00(-0.14%)
Sep 21, 2017 2.848 2.883 2.848 2.883 43,508 +0.02(+0.55%)
Sep 20, 2017 2.899 2.899 2.859 2.867 40,604 -0.00(-0.14%)
Sep 19, 2017 2.867 2.883 2.867 2.871 18,034 -0.01(-0.41%)
Sep 18, 2017 2.903 2.903 2.880 2.883 8,876 +0.01(+0.27%)
Sep 15, 2017 2.875 2.899 2.867 2.875 19,809 -0.03(-0.95%)
Sep 14, 2017 2.883 2.903 2.883 2.903 18,227 +0.02(+0.55%)
Sep 13, 2017 2.879 2.887 2.855 2.887 23,640 +0.00(+0.14%)
Sep 12, 2017 2.867 2.887 2.844 2.883 39,829 +0.02(+0.55%)
Sep 11, 2017 2.832 2.871 2.832 2.867 23,823 +0.06(+1.96%)
Sep 08, 2017 2.840 2.840 2.785 2.812 31,164 +0.00(+0.00%)
Sep 07, 2017 2.844 2.844 2.804 2.812 39,694 -0.04(-1.38%)
Sep 06, 2017 2.875 2.875 2.836 2.851 105,534 -0.04(-1.36%)
Sep 05, 2017 2.895 2.895 2.872 2.891 110,860 -0.02(-0.68%)
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.