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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Aug 31, 2017 2.908 2.967 2.908 2.952 89,935 +0.04(+1.38%)
Aug 30, 2017 2.880 2.912 2.880 2.912 14,409 +0.02(+0.70%)
Aug 29, 2017 2.855 2.892 2.851 2.892 83,254 -0.01(-0.28%)
Aug 28, 2017 2.880 2.900 2.872 2.900 48,858 -0.00(-0.14%)
Aug 25, 2017 2.900 2.904 2.887 2.904 29,506 -0.00(-0.14%)
Aug 24, 2017 2.892 2.908 2.880 2.908 44,589 +0.01(+0.28%)
Aug 23, 2017 2.884 2.900 2.868 2.900 22,825 -0.00(-0.14%)
Aug 22, 2017 2.884 2.904 2.884 2.904 30,257 +0.00(+0.14%)
Aug 21, 2017 2.888 2.900 2.864 2.900 13,043 +0.02(+0.56%)
Aug 18, 2017 2.883 2.888 2.876 2.884 3,222 -0.02(-0.55%)
Aug 17, 2017 2.880 2.916 2.880 2.900 22,843 -0.02(-0.83%)
Aug 16, 2017 2.904 2.924 2.902 2.924 7,869 +0.00(+0.14%)
Aug 15, 2017 2.920 2.928 2.892 2.920 52,563 +0.01(+0.28%)
Aug 14, 2017 2.876 2.924 2.872 2.912 60,276 +0.02(+0.70%)
Aug 11, 2017 2.896 2.912 2.835 2.892 51,357 -0.02(-0.69%)
Aug 10, 2017 2.920 2.925 2.763 2.912 198,690 -0.02(-0.82%)
Aug 09, 2017 2.957 2.957 2.928 2.936 19,023 -0.02(-0.66%)
Aug 08, 2017 2.940 2.960 2.940 2.956 17,730 +0.01(+0.26%)
Aug 07, 2017 2.936 2.963 2.936 2.948 31,990 -0.00(-0.11%)
Aug 04, 2017 2.951 2.936 2.951 11,407 +0.02(+0.52%)
Aug 03, 2017 2.948 2.948 2.932 2.936 24,235 -0.03(-0.95%)
Aug 02, 2017 2.956 2.964 2.944 2.964 23,106 -0.01(-0.27%)
Aug 01, 2017 2.956 2.977 2.950 2.972 21,562 +0.02(+0.68%)
Jul 31, 2017 2.952 2.967 2.940 2.952 23,618 +0.00(+0.00%)
Jul 28, 2017 2.972 2.999 2.952 2.952 22,599 -0.01(-0.27%)
Jul 27, 2017 2.976 2.988 2.936 2.960 40,661 -0.03(-1.08%)
Jul 26, 2017 2.968 2.992 2.954 2.992 65,625 +0.02(+0.54%)
Jul 25, 2017 2.964 2.976 2.958 2.976 11,027 -0.00(-0.13%)
Jul 24, 2017 2.956 2.992 2.936 2.980 49,826 +0.00(+0.14%)
Jul 21, 2017 2.948 2.976 2.936 2.976 45,126 +0.01(+0.27%)
Jul 20, 2017 2.984 2.984 2.947 2.968 15,142 -0.02(-0.81%)
Jul 19, 2017 2.940 2.992 2.932 2.992 39,490 +0.04(+1.50%)
Jul 18, 2017 2.967 2.967 2.944 2.948 29,178 +0.01(+0.27%)
Jul 17, 2017 2.952 2.976 2.904 2.940 43,160 -0.03(-0.95%)
Jul 14, 2017 2.948 2.977 2.932 2.968 28,450 +0.01(+0.27%)
Jul 13, 2017 2.964 2.969 2.920 2.960 60,348 -0.00(-0.14%)
Jul 12, 2017 3.000 3.000 2.908 2.964 48,100 +0.00(+0.00%)
Jul 11, 2017 2.920 2.992 2.900 2.964 68,541 +0.04(+1.38%)
Jul 10, 2017 2.924 2.932 2.912 2.924 32,970 +0.00(+0.00%)
Jul 07, 2017 2.904 2.933 2.896 2.924 31,157 +0.02(+0.83%)
Jul 06, 2017 2.908 2.908 2.895 2.900 4,214 +0.00(+0.00%)
Jul 05, 2017 2.896 2.912 2.890 2.900 171,073 +0.00(+0.14%)
Jul 03, 2017 2.884 2.900 2.884 2.896 35,832 +0.00(+0.00%)
Jun 30, 2017 2.888 2.898 2.880 2.896 22,052 +0.01(+0.28%)
Jun 29, 2017 2.900 2.900 2.861 2.888 21,915 -0.01(-0.27%)
Jun 28, 2017 2.868 2.896 2.857 2.896 157,776 +0.03(+0.98%)
Jun 27, 2017 2.864 2.886 2.864 2.868 15,789 -0.01(-0.28%)
Jun 26, 2017 2.872 2.882 2.868 2.876 54,836 +0.00(+0.00%)
Jun 23, 2017 2.888 2.888 2.839 2.876 88,142 +0.01(+0.42%)
Jun 22, 2017 2.859 2.864 2.855 2.864 28,288 +0.01(+0.28%)
Jun 21, 2017 2.835 2.864 2.835 2.855 31,033 +0.01(+0.42%)
Jun 20, 2017 2.859 2.868 2.843 2.843 36,130 -0.02(-0.56%)
Jun 19, 2017 2.831 2.884 2.823 2.859 211,496 -0.01(-0.28%)
Jun 16, 2017 2.839 2.892 2.835 2.868 269,840 -0.02(-0.83%)
Jun 15, 2017 2.859 2.892 2.859 2.892 48,846 +0.00(+0.14%)
Jun 14, 2017 2.872 2.888 2.859 2.888 50,552 +0.00(+0.14%)
Jun 13, 2017 2.868 2.888 2.855 2.884 46,260 +0.02(+0.70%)
Jun 12, 2017 2.851 2.878 2.851 2.864 42,732 -0.01(-0.42%)
Jun 09, 2017 2.864 2.876 2.838 2.876 184,781 +0.04(+1.27%)
Jun 08, 2017 2.815 2.868 2.815 2.839 22,370 +0.00(+0.14%)
Jun 07, 2017 2.815 2.871 2.815 2.835 16,204 +0.00(+0.14%)
Jun 06, 2017 2.815 2.851 2.791 2.831 94,890 -0.01(-0.28%)
Jun 05, 2017 2.876 2.876 2.835 2.839 29,941 -0.00(-0.14%)
Jun 02, 2017 2.847 2.874 2.843 2.843 50,005 -0.00(-0.14%)
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.