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

Herzfeld Caribbean (NQ: CUBA )

2.420 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Nov 30, 2017 2.780 2.808 2.780 2.808 115,565 +0.03(+1.20%)
Nov 29, 2017 2.773 2.776 2.765 2.775 43,115 +0.02(+0.64%)
Nov 28, 2017 2.745 2.776 2.745 2.757 31,921 +0.01(+0.43%)
Nov 27, 2017 2.725 2.755 2.721 2.745 176,215 -0.01(-0.29%)
Nov 24, 2017 2.738 2.753 2.733 2.753 4,435 +0.02(+0.72%)
Nov 22, 2017 2.737 2.749 2.729 2.733 14,980 +0.00(+0.00%)
Nov 21, 2017 2.733 2.745 2.718 2.733 41,075 +0.02(+0.58%)
Nov 20, 2017 2.698 2.736 2.698 2.718 52,257 +0.04(+1.32%)
Nov 17, 2017 2.690 2.694 2.678 2.682 9,386 -0.03(-1.01%)
Nov 16, 2017 2.686 2.710 2.684 2.710 20,261 +0.04(+1.32%)
Nov 15, 2017 2.670 2.710 2.643 2.674 51,006 -0.03(-1.02%)
Nov 14, 2017 2.694 2.710 2.658 2.702 112,385 -0.02(-0.58%)
Nov 13, 2017 2.686 2.737 2.686 2.718 238,831 +0.02(+0.73%)
Nov 10, 2017 2.702 2.702 2.670 2.698 111,170 -0.02(-0.58%)
Nov 09, 2017 2.721 2.721 2.698 2.714 27,824 -0.01(-0.43%)
Nov 08, 2017 2.721 2.736 2.690 2.725 96,256 -0.01(-0.43%)
Nov 07, 2017 2.753 2.765 2.737 2.737 27,753 -0.02(-0.71%)
Nov 06, 2017 2.757 2.759 2.745 2.757 53,731 +0.00(+0.00%)
Nov 03, 2017 2.733 2.761 2.733 2.757 63,120 +0.01(+0.29%)
Nov 02, 2017 2.745 2.751 2.741 2.749 19,357 -0.01(-0.44%)
Nov 01, 2017 2.788 2.796 2.761 2.761 127,877 -0.03(-0.97%)
Oct 31, 2017 2.773 2.794 2.749 2.788 49,514 -0.00(-0.14%)
Oct 30, 2017 2.808 2.812 2.792 2.792 14,412 -0.04(-1.52%)
Oct 27, 2017 2.804 2.835 2.800 2.835 12,484 +0.03(+0.98%)
Oct 26, 2017 2.741 2.808 2.737 2.808 37,862 +0.06(+2.14%)
Oct 25, 2017 2.777 2.777 2.737 2.749 30,444 -0.04(-1.27%)
Oct 24, 2017 2.777 2.784 2.776 2.784 10,712 +0.01(+0.28%)
Oct 23, 2017 2.769 2.784 2.769 2.776 50,803 +0.00(+0.00%)
Oct 20, 2017 2.780 2.808 2.776 2.776 19,696 +0.00(+0.00%)
Oct 19, 2017 2.800 2.835 2.769 2.776 61,286 -0.04(-1.39%)
Oct 18, 2017 2.839 2.839 2.808 2.816 49,894 -0.01(-0.42%)
Oct 17, 2017 2.808 2.828 2.808 2.828 34,562 -0.00(-0.14%)
Oct 16, 2017 2.828 2.842 2.816 2.831 30,709 -0.01(-0.28%)
Oct 13, 2017 2.847 2.847 2.831 2.839 42,682 -0.02(-0.55%)
Oct 12, 2017 2.847 2.855 2.808 2.855 92,823 -0.01(-0.27%)
Oct 11, 2017 2.851 2.874 2.839 2.863 31,534 +0.00(+0.00%)
Oct 10, 2017 2.872 2.872 2.851 2.863 29,545 -0.01(-0.41%)
Oct 09, 2017 2.863 2.875 2.857 2.875 3,424 +0.00(+0.14%)
Oct 06, 2017 2.882 2.882 2.863 2.871 8,140 +0.00(+0.14%)
Oct 05, 2017 2.871 2.886 2.847 2.867 79,936 -0.01(-0.41%)
Oct 04, 2017 2.828 2.882 2.828 2.879 93,480 +0.01(+0.34%)
Oct 03, 2017 2.871 2.871 2.849 2.869 17,475 +0.02(+0.62%)
Oct 02, 2017 2.828 2.853 2.822 2.851 29,991 +0.00(+0.14%)
Sep 29, 2017 2.847 2.851 2.780 2.847 76,722 +0.00(+0.00%)
Sep 28, 2017 2.828 2.851 2.780 2.847 29,920 -0.01(-0.20%)
Sep 27, 2017 2.875 2.876 2.847 2.853 8,283 -0.01(-0.21%)
Sep 26, 2017 2.828 2.859 2.828 2.859 31,116 +0.01(+0.28%)
Sep 25, 2017 2.867 2.867 2.820 2.851 9,801 -0.02(-0.82%)
Sep 22, 2017 2.863 2.875 2.847 2.875 7,427 -0.00(-0.14%)
Sep 21, 2017 2.843 2.879 2.843 2.879 43,573 +0.02(+0.55%)
Sep 20, 2017 2.894 2.894 2.855 2.863 40,665 -0.00(-0.14%)
Sep 19, 2017 2.863 2.878 2.863 2.867 18,061 -0.01(-0.41%)
Sep 18, 2017 2.898 2.898 2.876 2.879 8,889 +0.01(+0.27%)
Sep 15, 2017 2.871 2.895 2.863 2.871 19,838 -0.03(-0.95%)
Sep 14, 2017 2.879 2.898 2.879 2.898 18,255 +0.02(+0.55%)
Sep 13, 2017 2.875 2.882 2.851 2.882 23,676 +0.00(+0.14%)
Sep 12, 2017 2.863 2.882 2.839 2.879 39,889 +0.02(+0.55%)
Sep 11, 2017 2.828 2.867 2.828 2.863 23,859 +0.05(+1.96%)
Sep 08, 2017 2.835 2.835 2.780 2.808 31,211 +0.00(+0.00%)
Sep 07, 2017 2.839 2.839 2.800 2.808 39,754 -0.04(-1.38%)
Sep 06, 2017 2.871 2.871 2.831 2.847 105,693 -0.04(-1.36%)
Sep 05, 2017 2.890 2.890 2.867 2.886 111,028 -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.