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

Herzfeld Caribbean (NQ: CUBA )

2.550 +0.070 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2018 2.936 2.936 2.936 0 +0.02(+0.65%)
Mar 28, 2018 2.946 2.946 2.897 2.917 15,955 -0.02(-0.56%)
Mar 27, 2018 2.938 2.958 2.909 2.934 22,394 -0.01(-0.42%)
Mar 26, 2018 2.909 2.946 2.889 2.946 24,817 +0.07(+2.56%)
Mar 23, 2018 2.872 2.901 2.868 2.872 22,531 -0.04(-1.26%)
Mar 22, 2018 2.917 2.917 2.860 2.909 48,071 -0.05(-1.66%)
Mar 21, 2018 2.921 2.958 2.921 2.958 30,031 +0.03(+0.91%)
Mar 20, 2018 2.905 2.932 2.905 2.932 2,381 +0.02(+0.63%)
Mar 19, 2018 2.909 2.913 2.891 2.913 39,556 +0.00(+0.00%)
Mar 16, 2018 2.954 2.954 2.913 2.913 8,487 -0.05(-1.65%)
Mar 15, 2018 2.958 2.974 2.929 2.962 45,766 -0.01(-0.28%)
Mar 14, 2018 3.003 3.003 2.962 2.970 20,429 +0.00(+0.12%)
Mar 13, 2018 2.973 2.973 2.962 2.967 14,051 -0.01(-0.39%)
Mar 12, 2018 2.979 2.987 2.966 2.979 14,773 -0.01(-0.41%)
Mar 09, 2018 2.938 2.991 2.938 2.991 33,587 +0.06(+1.89%)
Mar 08, 2018 2.929 2.944 2.905 2.935 13,214 +0.01(+0.20%)
Mar 07, 2018 2.921 2.941 2.921 2.929 16,498 +0.00(+0.14%)
Mar 06, 2018 2.934 2.952 2.903 2.925 42,023 -0.02(-0.58%)
Mar 05, 2018 2.917 2.954 2.917 2.942 23,067 +0.03(+1.14%)
Mar 02, 2018 2.872 2.917 2.872 2.909 17,918 +0.00(+0.00%)
Mar 01, 2018 2.954 2.954 2.900 2.909 57,291 -0.00(-0.14%)
Feb 28, 2018 2.987 3.003 2.913 2.913 116,927 -0.08(-2.60%)
Feb 27, 2018 2.983 3.011 2.983 2.991 18,564 -0.01(-0.41%)
Feb 26, 2018 2.995 3.015 2.995 3.003 15,047 +0.00(+0.14%)
Feb 23, 2018 2.962 3.007 2.954 2.999 41,972 +0.04(+1.42%)
Feb 22, 2018 2.948 2.966 2.948 2.957 28,516 +0.01(+0.37%)
Feb 21, 2018 2.929 2.974 2.929 2.946 68,740 +0.03(+1.12%)
Feb 20, 2018 2.909 2.954 2.909 2.913 61,023 +0.00(+0.14%)
Feb 16, 2018 2.909 2.909 2.909 0 -0.04(-1.39%)
Feb 15, 2018 2.962 2.962 2.942 2.950 9,699 +0.01(+0.42%)
Feb 14, 2018 2.893 2.946 2.893 2.938 39,644 +0.03(+0.98%)
Feb 13, 2018 2.925 2.925 2.905 2.909 6,485 -0.01(-0.28%)
Feb 12, 2018 2.893 2.925 2.880 2.917 37,745 +0.04(+1.42%)
Feb 09, 2018 2.901 2.929 2.778 2.876 113,045 -0.02(-0.71%)
Feb 08, 2018 2.911 2.942 2.897 2.897 9,878 -0.05(-1.80%)
Feb 07, 2018 2.921 2.970 2.921 2.950 61,427 -0.01(-0.28%)
Feb 06, 2018 2.856 2.960 2.815 2.958 27,360 +0.06(+2.12%)
Feb 05, 2018 2.991 2.994 2.877 2.897 88,673 -0.11(-3.67%)
Feb 02, 2018 3.032 3.038 3.005 3.007 36,345 -0.03(-1.05%)
Feb 01, 2018 3.035 3.050 3.035 3.039 7,499 +0.00(+0.09%)
Jan 31, 2018 3.048 3.048 3.036 3.036 8,649 +0.00(+0.16%)
Jan 30, 2018 3.028 3.028 3.019 3.032 54,484 -0.02(-0.54%)
Jan 29, 2018 3.077 3.077 3.048 3.048 34,647 -0.03(-1.06%)
Jan 26, 2018 3.044 3.081 3.044 3.081 69,776 +0.04(+1.26%)
Jan 25, 2018 3.072 3.072 3.042 3.042 35,185 -0.01(-0.45%)
Jan 24, 2018 3.064 3.073 3.032 3.056 142,232 +0.00(+0.00%)
Jan 23, 2018 3.036 3.056 3.036 3.056 39,546 +0.03(+0.94%)
Jan 22, 2018 3.019 3.045 3.019 3.028 17,675 -0.02(-0.54%)
Jan 19, 2018 3.019 3.046 3.019 3.044 7,139 +0.01(+0.35%)
Jan 18, 2018 3.030 3.036 3.019 3.033 51,268 +0.00(+0.06%)
Jan 17, 2018 3.030 3.040 3.019 3.032 35,435 +0.03(+0.95%)
Jan 16, 2018 3.003 3.023 3.003 3.003 165,266 -0.02(-0.54%)
Jan 12, 2018 3.019 3.019 3.019 0 +0.03(+0.96%)
Jan 11, 2018 2.954 3.007 2.942 2.991 85,653 +0.03(+1.11%)
Jan 10, 2018 2.962 2.965 2.936 2.958 51,356 +0.00(+0.14%)
Jan 09, 2018 2.958 2.958 2.934 2.954 27,887 -0.00(-0.14%)
Jan 08, 2018 2.942 2.970 2.928 2.958 64,553 -0.00(-0.14%)
Jan 05, 2018 2.946 2.962 2.946 2.962 11,535 -0.00(-0.14%)
Jan 04, 2018 2.950 2.970 2.950 2.966 32,679 +0.02(+0.69%)
Jan 03, 2018 2.942 2.946 2.917 2.946 20,321 +0.02(+0.70%)
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.