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 (%)
Jan 31, 2017 2.757 2.757 2.722 2.735 69,101 -0.01(-0.45%)
Jan 30, 2017 2.771 2.776 2.735 2.747 72,223 -0.04(-1.61%)
Jan 27, 2017 2.771 2.800 2.755 2.792 42,151 +0.03(+1.03%)
Jan 26, 2017 2.767 2.779 2.747 2.763 35,879 -0.02(-0.59%)
Jan 25, 2017 2.763 2.782 2.739 2.780 77,323 +0.03(+1.04%)
Jan 24, 2017 2.731 2.755 2.698 2.751 60,066 +0.02(+0.90%)
Jan 23, 2017 2.653 2.727 2.653 2.727 64,625 +0.06(+2.30%)
Jan 20, 2017 2.690 2.690 2.653 2.665 13,300 -0.00(-0.15%)
Jan 19, 2017 2.649 2.673 2.649 2.669 33,187 +0.02(+0.92%)
Jan 18, 2017 2.661 2.669 2.620 2.645 65,367 -0.01(-0.31%)
Jan 17, 2017 2.637 2.665 2.629 2.653 74,574 -0.00(-0.15%)
Jan 13, 2017 2.657 2.657 2.657 0 -0.01(-0.31%)
Jan 12, 2017 2.665 2.673 2.637 2.665 34,030 +0.00(+0.15%)
Jan 11, 2017 2.673 2.673 2.615 2.661 79,871 -0.00(-0.15%)
Jan 10, 2017 2.661 2.670 2.645 2.665 89,088 +0.00(+0.00%)
Jan 09, 2017 2.690 2.710 2.612 2.665 123,643 -0.04(-1.66%)
Jan 06, 2017 2.710 2.743 2.710 2.710 48,820 -0.01(-0.30%)
Jan 05, 2017 2.739 2.741 2.706 2.718 48,565 -0.04(-1.48%)
Jan 04, 2017 2.759 2.759 2.710 2.759 64,321 +0.02(+0.59%)
Jan 03, 2017 2.751 2.759 2.743 2.743 26,378 +0.00(+0.00%)
Dec 30, 2016 2.743 2.743 2.743 0 -0.02(-0.59%)
Dec 29, 2016 2.763 2.780 2.755 2.759 67,871 +0.01(+0.30%)
Dec 28, 2016 2.780 2.784 2.747 2.751 80,004 -0.01(-0.44%)
Dec 27, 2016 2.747 2.784 2.747 2.763 23,772 +0.00(+0.15%)
Dec 23, 2016 2.759 2.759 2.759 0 -0.01(-0.30%)
Dec 22, 2016 2.780 2.808 2.767 2.767 123,351 -0.01(-0.44%)
Dec 21, 2016 2.763 2.816 2.763 2.780 46,975 +0.03(+1.04%)
Dec 20, 2016 2.727 2.759 2.727 2.751 71,407 +0.01(+0.45%)
Dec 19, 2016 2.751 2.761 2.717 2.739 100,397 -0.02(-0.74%)
Dec 16, 2016 2.776 2.776 2.744 2.759 113,603 -0.01(-0.30%)
Dec 15, 2016 2.722 2.767 2.722 2.767 242,381 +0.03(+1.19%)
Dec 14, 2016 2.755 2.758 2.698 2.735 191,583 -0.04(-1.61%)
Dec 13, 2016 2.759 2.803 2.759 2.780 189,420 +0.02(+0.89%)
Dec 12, 2016 2.771 2.783 2.751 2.755 75,792 +0.00(+0.15%)
Dec 09, 2016 2.743 2.780 2.735 2.751 205,465 +0.02(+0.75%)
Dec 08, 2016 2.698 2.783 2.698 2.731 176,462 +0.02(+0.60%)
Dec 07, 2016 2.714 2.767 2.691 2.714 170,538 +0.02(+0.91%)
Dec 06, 2016 2.694 2.694 2.653 2.690 65,130 +0.01(+0.46%)
Dec 05, 2016 2.694 2.694 2.657 2.678 186,570 +0.04(+1.47%)
Dec 02, 2016 2.683 2.691 2.611 2.639 167,190 -0.06(-2.37%)
Dec 01, 2016 2.679 2.755 2.659 2.703 440,703 +0.02(+0.90%)
Nov 30, 2016 2.687 2.691 2.623 2.679 359,054 -0.01(-0.30%)
Nov 29, 2016 2.839 2.842 2.607 2.687 765,399 -0.10(-3.72%)
Nov 28, 2016 2.959 2.987 2.739 2.791 5,362,512 +0.24(+9.40%)
Nov 25, 2016 2.538 2.551 2.519 2.551 23,810 +0.02(+0.79%)
Nov 23, 2016 2.531 2.531 2.531 0 +0.02(+0.80%)
Nov 22, 2016 2.507 2.511 2.486 2.511 43,599 +0.02(+0.96%)
Nov 21, 2016 2.459 2.499 2.459 2.487 28,837 +0.02(+0.97%)
Nov 18, 2016 2.491 2.500 2.463 2.463 28,968 -0.04(-1.60%)
Nov 17, 2016 2.489 2.503 2.483 2.503 34,207 +0.00(+0.16%)
Nov 16, 2016 2.515 2.535 2.491 2.499 47,116 -0.02(-0.63%)
Nov 15, 2016 2.475 2.545 2.475 2.515 160,069 +0.04(+1.45%)
Nov 14, 2016 2.431 2.487 2.431 2.479 85,888 +0.04(+1.47%)
Nov 11, 2016 2.447 2.463 2.419 2.443 82,109 -0.02(-0.81%)
Nov 10, 2016 2.495 2.495 2.439 2.463 64,854 -0.03(-1.12%)
Nov 09, 2016 2.479 2.492 2.418 2.491 144,092 +0.00(+0.00%)
Nov 08, 2016 2.483 2.511 2.447 2.491 57,891 +0.00(+0.16%)
Nov 07, 2016 2.455 2.491 2.451 2.487 88,827 +0.04(+1.72%)
Nov 04, 2016 2.451 2.459 2.443 2.445 46,971 -0.01(-0.57%)
Nov 03, 2016 2.475 2.479 2.443 2.459 32,704 -0.02(-0.92%)
Nov 02, 2016 2.479 2.486 2.479 2.482 46,821 -0.01(-0.21%)
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.