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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Jul 31, 2017 2.887 2.901 2.875 2.887 24,151 +0.00(+0.00%)
Jul 28, 2017 2.907 2.932 2.887 2.887 23,109 -0.01(-0.27%)
Jul 27, 2017 2.910 2.922 2.871 2.895 41,578 -0.03(-1.08%)
Jul 26, 2017 2.903 2.926 2.889 2.926 67,105 +0.02(+0.54%)
Jul 25, 2017 2.899 2.910 2.893 2.910 11,276 -0.00(-0.13%)
Jul 24, 2017 2.891 2.926 2.871 2.914 50,950 +0.00(+0.14%)
Jul 21, 2017 2.883 2.910 2.871 2.910 46,144 +0.01(+0.27%)
Jul 20, 2017 2.918 2.918 2.882 2.903 15,484 -0.02(-0.81%)
Jul 19, 2017 2.875 2.926 2.867 2.926 40,380 +0.04(+1.50%)
Jul 18, 2017 2.902 2.902 2.879 2.883 29,836 +0.01(+0.27%)
Jul 17, 2017 2.887 2.910 2.840 2.875 44,133 -0.03(-0.95%)
Jul 14, 2017 2.883 2.911 2.867 2.903 29,092 +0.01(+0.27%)
Jul 13, 2017 2.899 2.904 2.855 2.895 61,710 -0.00(-0.14%)
Jul 12, 2017 2.934 2.934 2.844 2.899 49,185 +0.00(+0.00%)
Jul 11, 2017 2.855 2.926 2.836 2.899 70,088 +0.04(+1.38%)
Jul 10, 2017 2.859 2.867 2.848 2.859 33,714 +0.00(+0.00%)
Jul 07, 2017 2.840 2.868 2.832 2.859 31,860 +0.02(+0.83%)
Jul 06, 2017 2.844 2.844 2.831 2.836 4,309 +0.00(+0.00%)
Jul 05, 2017 2.832 2.848 2.826 2.836 174,933 +0.00(+0.14%)
Jul 03, 2017 2.820 2.836 2.820 2.832 36,640 +0.00(+0.00%)
Jun 30, 2017 2.824 2.834 2.816 2.832 22,549 +0.01(+0.28%)
Jun 29, 2017 2.836 2.836 2.798 2.824 22,410 -0.01(-0.27%)
Jun 28, 2017 2.804 2.832 2.794 2.832 161,335 +0.03(+0.98%)
Jun 27, 2017 2.800 2.822 2.800 2.804 16,145 -0.01(-0.28%)
Jun 26, 2017 2.808 2.819 2.804 2.812 56,073 +0.00(+0.00%)
Jun 23, 2017 2.824 2.824 2.777 2.812 90,131 +0.01(+0.42%)
Jun 22, 2017 2.796 2.800 2.792 2.800 28,926 +0.01(+0.28%)
Jun 21, 2017 2.773 2.800 2.773 2.792 31,733 +0.01(+0.42%)
Jun 20, 2017 2.796 2.805 2.781 2.781 36,945 -0.02(-0.56%)
Jun 19, 2017 2.769 2.820 2.761 2.796 216,267 -0.01(-0.28%)
Jun 16, 2017 2.777 2.828 2.773 2.804 275,929 -0.02(-0.83%)
Jun 15, 2017 2.796 2.828 2.796 2.828 49,948 +0.00(+0.14%)
Jun 14, 2017 2.808 2.824 2.796 2.824 51,692 +0.00(+0.14%)
Jun 13, 2017 2.804 2.824 2.792 2.820 47,304 +0.02(+0.70%)
Jun 12, 2017 2.789 2.814 2.789 2.800 43,696 -0.01(-0.42%)
Jun 09, 2017 2.800 2.812 2.776 2.812 188,950 +0.04(+1.27%)
Jun 08, 2017 2.753 2.804 2.753 2.777 22,875 +0.00(+0.14%)
Jun 07, 2017 2.753 2.808 2.753 2.773 16,569 +0.00(+0.14%)
Jun 06, 2017 2.753 2.788 2.730 2.769 97,031 -0.01(-0.28%)
Jun 05, 2017 2.812 2.812 2.773 2.777 30,617 -0.00(-0.14%)
Jun 02, 2017 2.785 2.811 2.781 2.781 51,133 -0.00(-0.14%)
Jun 01, 2017 2.757 2.785 2.757 2.785 19,422 +0.03(+1.03%)
May 31, 2017 2.773 2.773 2.730 2.756 42,567 -0.01(-0.45%)
May 30, 2017 2.753 2.792 2.753 2.769 36,305 -0.03(-1.12%)
May 26, 2017 2.796 2.808 2.792 2.800 25,179 -0.01(-0.28%)
May 25, 2017 2.773 2.808 2.773 2.808 22,727 +0.03(+0.99%)
May 24, 2017 2.773 2.781 2.737 2.781 39,135 +0.00(+0.14%)
May 23, 2017 2.781 2.781 2.761 2.777 2,649 +0.01(+0.43%)
May 22, 2017 2.749 2.777 2.749 2.765 22,038 +0.01(+0.43%)
May 19, 2017 2.741 2.757 2.741 2.753 15,013 +0.00(+0.14%)
May 18, 2017 2.761 2.769 2.744 2.749 17,487 -0.02(-0.57%)
May 17, 2017 2.792 2.800 2.765 2.765 75,577 -0.04(-1.26%)
May 16, 2017 2.799 2.808 2.792 2.800 17,291 +0.01(+0.28%)
May 15, 2017 2.773 2.808 2.754 2.792 15,677 +0.00(+0.14%)
May 12, 2017 2.769 2.801 2.769 2.789 37,858 +0.02(+0.57%)
May 11, 2017 2.792 2.804 2.762 2.773 62,430 -0.04(-1.40%)
May 10, 2017 2.804 2.812 2.796 2.812 16,219 +0.02(+0.56%)
May 09, 2017 2.816 2.816 2.796 2.796 17,200 -0.01(-0.42%)
May 08, 2017 2.832 2.832 2.808 2.808 15,303 -0.02(-0.83%)
May 05, 2017 2.827 2.832 2.804 2.832 26,127 +0.02(+0.56%)
May 04, 2017 2.807 2.816 2.804 2.816 5,415 -0.01(-0.42%)
May 03, 2017 2.824 2.828 2.809 2.828 4,734 +0.00(+0.00%)
May 02, 2017 2.812 2.838 2.808 2.828 11,787 +0.00(+0.04%)
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.