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: 4:00 PM 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 (%)
Mar 31, 2017 2.886 2.902 2.878 2.894 64,775 +0.02(+0.85%)
Mar 30, 2017 2.861 2.881 2.847 2.870 39,006 +0.01(+0.43%)
Mar 29, 2017 2.841 2.857 2.817 2.857 37,073 +0.03(+1.02%)
Mar 28, 2017 2.796 2.829 2.792 2.829 28,983 +0.02(+0.58%)
Mar 27, 2017 2.792 2.820 2.792 2.812 24,558 -0.02(-0.87%)
Mar 24, 2017 2.841 2.849 2.829 2.837 11,891 -0.00(-0.14%)
Mar 23, 2017 2.813 2.841 2.813 2.841 66,539 +0.00(+0.14%)
Mar 22, 2017 2.829 2.837 2.784 2.837 51,790 -0.00(-0.14%)
Mar 21, 2017 2.833 2.841 2.829 2.841 70,766 -0.00(-0.14%)
Mar 20, 2017 2.841 2.853 2.841 2.845 28,528 -0.02(-0.57%)
Mar 17, 2017 2.837 2.866 2.837 2.861 18,249 +0.02(+0.57%)
Mar 16, 2017 2.849 2.857 2.833 2.845 40,787 -0.00(-0.14%)
Mar 15, 2017 2.808 2.849 2.776 2.849 55,269 +0.04(+1.46%)
Mar 14, 2017 2.808 2.841 2.773 2.808 141,772 -0.02(-0.87%)
Mar 13, 2017 2.857 2.857 2.831 2.833 43,876 -0.00(-0.14%)
Mar 10, 2017 2.829 2.841 2.801 2.837 396,932 +0.01(+0.29%)
Mar 09, 2017 2.804 2.829 2.800 2.829 15,059 +0.02(+0.87%)
Mar 08, 2017 2.810 2.818 2.800 2.804 14,714 +0.00(+0.15%)
Mar 07, 2017 2.808 2.819 2.784 2.800 28,054 -0.01(-0.44%)
Mar 06, 2017 2.800 2.845 2.800 2.812 65,876 -0.01(-0.29%)
Mar 03, 2017 2.821 2.857 2.812 2.821 72,750 -0.01(-0.43%)
Mar 02, 2017 2.845 2.882 2.833 2.833 36,638 -0.05(-1.70%)
Mar 01, 2017 2.805 2.882 2.798 2.882 226,389 +0.09(+3.13%)
Feb 28, 2017 2.788 2.808 2.788 2.794 22,454 +0.01(+0.23%)
Feb 27, 2017 2.751 2.808 2.751 2.788 33,416 +0.02(+0.59%)
Feb 24, 2017 2.731 2.792 2.731 2.772 44,427 +0.01(+0.30%)
Feb 23, 2017 2.763 2.812 2.735 2.763 53,314 +0.02(+0.81%)
Feb 22, 2017 2.724 2.759 2.724 2.741 59,080 -0.02(-0.66%)
Feb 21, 2017 2.731 2.793 2.731 2.759 52,585 -0.01(-0.30%)
Feb 17, 2017 2.767 2.767 2.767 0 -0.01(-0.29%)
Feb 16, 2017 2.767 2.780 2.747 2.776 20,338 -0.00(-0.15%)
Feb 15, 2017 2.739 2.780 2.727 2.780 44,816 +0.02(+0.89%)
Feb 14, 2017 2.755 2.767 2.728 2.755 12,728 -0.02(-0.59%)
Feb 13, 2017 2.747 2.780 2.707 2.772 46,161 +0.02(+0.59%)
Feb 10, 2017 2.731 2.755 2.722 2.755 35,713 +0.03(+1.20%)
Feb 09, 2017 2.706 2.759 2.702 2.722 11,022 +0.00(+0.15%)
Feb 08, 2017 2.722 2.726 2.718 2.718 9,547 -0.00(-0.14%)
Feb 07, 2017 2.743 2.751 2.718 2.722 72,512 -0.02(-0.91%)
Feb 06, 2017 2.776 2.776 2.727 2.747 48,390 -0.02(-0.89%)
Feb 03, 2017 2.763 2.788 2.751 2.772 75,343 +0.02(+0.89%)
Feb 02, 2017 2.739 2.764 2.724 2.747 27,736 -0.01(-0.44%)
Feb 01, 2017 2.759 2.763 2.713 2.759 31,449 +0.02(+0.75%)
Jan 31, 2017 2.761 2.761 2.727 2.739 68,997 -0.01(-0.45%)
Jan 30, 2017 2.776 2.780 2.739 2.751 72,114 -0.04(-1.61%)
Jan 27, 2017 2.776 2.804 2.759 2.796 42,088 +0.03(+1.03%)
Jan 26, 2017 2.772 2.783 2.751 2.767 35,825 -0.02(-0.59%)
Jan 25, 2017 2.767 2.786 2.743 2.784 77,207 +0.03(+1.04%)
Jan 24, 2017 2.735 2.759 2.702 2.755 59,975 +0.02(+0.90%)
Jan 23, 2017 2.657 2.731 2.657 2.731 64,528 +0.06(+2.30%)
Jan 20, 2017 2.694 2.694 2.657 2.669 13,280 -0.00(-0.15%)
Jan 19, 2017 2.653 2.678 2.653 2.673 33,137 +0.02(+0.92%)
Jan 18, 2017 2.665 2.673 2.624 2.649 65,269 -0.01(-0.31%)
Jan 17, 2017 2.641 2.669 2.633 2.657 74,462 -0.00(-0.15%)
Jan 13, 2017 2.661 2.661 2.661 0 -0.01(-0.31%)
Jan 12, 2017 2.669 2.678 2.641 2.669 33,979 +0.00(+0.15%)
Jan 11, 2017 2.678 2.678 2.619 2.665 79,751 -0.00(-0.15%)
Jan 10, 2017 2.665 2.674 2.649 2.669 88,954 +0.00(+0.00%)
Jan 09, 2017 2.694 2.714 2.616 2.669 123,457 -0.04(-1.66%)
Jan 06, 2017 2.714 2.747 2.714 2.714 48,747 -0.01(-0.30%)
Jan 05, 2017 2.743 2.745 2.710 2.722 48,492 -0.04(-1.48%)
Jan 04, 2017 2.763 2.763 2.714 2.763 64,224 +0.02(+0.60%)
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.