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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2018 2.980 2.980 2.968 2.968 8,847 +0.00(+0.16%)
Jan 30, 2018 2.960 2.960 2.952 2.964 55,732 -0.02(-0.54%)
Jan 29, 2018 3.008 3.008 2.980 2.980 35,440 -0.03(-1.06%)
Jan 26, 2018 2.976 3.012 2.976 3.012 71,375 +0.04(+1.26%)
Jan 25, 2018 3.004 3.004 2.974 2.974 35,991 -0.01(-0.45%)
Jan 24, 2018 2.996 3.004 2.964 2.988 145,491 +0.00(+0.00%)
Jan 23, 2018 2.968 2.988 2.968 2.988 40,453 +0.03(+0.94%)
Jan 22, 2018 2.952 2.977 2.952 2.960 18,080 -0.02(-0.54%)
Jan 19, 2018 2.952 2.978 2.952 2.976 7,302 +0.01(+0.35%)
Jan 18, 2018 2.962 2.968 2.952 2.965 52,442 +0.00(+0.06%)
Jan 17, 2018 2.962 2.972 2.952 2.964 36,247 +0.03(+0.95%)
Jan 16, 2018 2.936 2.956 2.936 2.936 169,052 -0.02(-0.54%)
Jan 12, 2018 2.952 2.952 2.952 0 +0.03(+0.96%)
Jan 11, 2018 2.888 2.940 2.876 2.924 87,615 +0.03(+1.10%)
Jan 10, 2018 2.896 2.899 2.870 2.892 52,532 +0.00(+0.14%)
Jan 09, 2018 2.892 2.892 2.868 2.888 28,525 -0.00(-0.14%)
Jan 08, 2018 2.876 2.904 2.862 2.892 66,032 -0.00(-0.14%)
Jan 05, 2018 2.880 2.896 2.880 2.896 11,799 -0.00(-0.14%)
Jan 04, 2018 2.884 2.903 2.884 2.900 33,428 +0.02(+0.69%)
Jan 03, 2018 2.876 2.880 2.852 2.880 20,787 +0.02(+0.70%)
Jan 02, 2018 2.848 2.866 2.830 2.860 37,679 +0.00(+0.14%)
Dec 29, 2017 2.856 2.856 2.856 0 +0.03(+0.99%)
Dec 28, 2017 2.828 2.844 2.828 2.828 98,974 -0.02(-0.56%)
Dec 27, 2017 2.856 2.856 2.824 2.844 32,186 +0.00(+0.14%)
Dec 26, 2017 2.848 2.852 2.840 2.840 48,084 +0.00(+0.00%)
Dec 22, 2017 2.848 2.848 2.828 2.840 34,111 +0.00(+0.14%)
Dec 21, 2017 2.832 2.836 2.823 2.836 40,505 +0.01(+0.28%)
Dec 20, 2017 2.836 2.840 2.816 2.828 35,460 -0.02(-0.56%)
Dec 19, 2017 2.848 2.852 2.816 2.844 34,897 +0.00(+0.14%)
Dec 18, 2017 2.840 2.856 2.840 2.840 93,591 -0.01(-0.28%)
Dec 15, 2017 2.828 2.852 2.815 2.848 19,868 +0.02(+0.56%)
Dec 14, 2017 2.844 2.847 2.780 2.832 42,143 -0.01(-0.42%)
Dec 13, 2017 2.852 2.856 2.844 2.844 26,598 +0.01(+0.28%)
Dec 12, 2017 2.828 2.852 2.828 2.836 22,221 -0.01(-0.45%)
Dec 11, 2017 2.852 2.852 2.784 2.849 28,253 +0.01(+0.53%)
Dec 08, 2017 2.804 2.841 2.804 2.834 101,793 +0.03(+1.21%)
Dec 07, 2017 2.752 2.804 2.752 2.800 57,983 +0.02(+0.86%)
Dec 06, 2017 2.764 2.795 2.764 2.776 66,217 +0.02(+0.70%)
Dec 05, 2017 2.788 2.800 2.757 2.757 74,263 -0.05(-1.96%)
Dec 04, 2017 2.812 2.824 2.812 2.812 74,202 +0.02(+0.85%)
Dec 01, 2017 2.784 2.794 2.761 2.788 43,647 -0.02(-0.70%)
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%)
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.