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, 2017 2.653 2.653 2.619 2.631 71,821 -0.01(-0.45%)
Jan 30, 2017 2.667 2.670 2.631 2.643 75,065 -0.04(-1.61%)
Jan 27, 2017 2.667 2.694 2.651 2.686 43,810 +0.03(+1.03%)
Jan 26, 2017 2.663 2.674 2.643 2.659 37,291 -0.02(-0.59%)
Jan 25, 2017 2.659 2.677 2.635 2.674 80,366 +0.03(+1.04%)
Jan 24, 2017 2.627 2.651 2.596 2.647 62,430 +0.02(+0.90%)
Jan 23, 2017 2.553 2.623 2.553 2.623 67,168 +0.06(+2.30%)
Jan 20, 2017 2.588 2.588 2.553 2.564 13,824 -0.00(-0.15%)
Jan 19, 2017 2.549 2.572 2.549 2.568 34,493 +0.02(+0.92%)
Jan 18, 2017 2.560 2.568 2.521 2.545 67,940 -0.01(-0.31%)
Jan 17, 2017 2.537 2.564 2.529 2.553 77,509 -0.00(-0.15%)
Jan 13, 2017 2.557 2.557 2.557 0 -0.01(-0.31%)
Jan 12, 2017 2.564 2.572 2.537 2.564 35,369 +0.00(+0.15%)
Jan 11, 2017 2.572 2.572 2.516 2.560 83,015 -0.00(-0.15%)
Jan 10, 2017 2.560 2.569 2.545 2.564 92,594 +0.00(+0.00%)
Jan 09, 2017 2.588 2.608 2.513 2.564 128,509 -0.04(-1.66%)
Jan 06, 2017 2.608 2.639 2.608 2.608 50,742 -0.01(-0.30%)
Jan 05, 2017 2.635 2.638 2.604 2.615 50,477 -0.04(-1.48%)
Jan 04, 2017 2.655 2.655 2.608 2.655 66,853 +0.02(+0.60%)
Jan 03, 2017 2.647 2.654 2.639 2.639 27,417 +0.00(+0.00%)
Dec 30, 2016 2.639 2.639 2.639 0 -0.02(-0.59%)
Dec 29, 2016 2.659 2.674 2.651 2.655 70,542 +0.01(+0.30%)
Dec 28, 2016 2.674 2.678 2.643 2.647 83,152 -0.01(-0.44%)
Dec 27, 2016 2.643 2.678 2.643 2.659 24,707 +0.00(+0.15%)
Dec 23, 2016 2.655 2.655 2.655 0 -0.01(-0.30%)
Dec 22, 2016 2.674 2.702 2.663 2.663 128,206 -0.01(-0.44%)
Dec 21, 2016 2.659 2.710 2.659 2.674 48,824 +0.03(+1.04%)
Dec 20, 2016 2.623 2.655 2.623 2.647 74,217 +0.01(+0.45%)
Dec 19, 2016 2.647 2.656 2.615 2.635 104,348 -0.02(-0.74%)
Dec 16, 2016 2.670 2.670 2.641 2.655 118,073 -0.01(-0.30%)
Dec 15, 2016 2.619 2.663 2.619 2.663 251,920 +0.03(+1.19%)
Dec 14, 2016 2.651 2.654 2.596 2.631 199,123 -0.04(-1.61%)
Dec 13, 2016 2.655 2.697 2.655 2.674 196,874 +0.02(+0.89%)
Dec 12, 2016 2.667 2.677 2.647 2.651 78,775 +0.00(+0.15%)
Dec 09, 2016 2.639 2.674 2.631 2.647 213,551 +0.02(+0.75%)
Dec 08, 2016 2.596 2.678 2.596 2.627 183,406 +0.02(+0.60%)
Dec 07, 2016 2.612 2.663 2.589 2.612 177,249 +0.02(+0.91%)
Dec 06, 2016 2.592 2.592 2.553 2.588 67,693 +0.01(+0.46%)
Dec 05, 2016 2.592 2.592 2.557 2.576 193,913 +0.04(+1.47%)
Dec 02, 2016 2.581 2.589 2.512 2.539 173,769 -0.06(-2.37%)
Dec 01, 2016 2.577 2.650 2.558 2.601 458,046 +0.02(+0.90%)
Nov 30, 2016 2.585 2.589 2.524 2.577 373,184 -0.01(-0.30%)
Nov 29, 2016 2.731 2.735 2.508 2.585 795,521 -0.10(-3.72%)
Nov 28, 2016 2.847 2.874 2.635 2.685 5,573,548 +0.23(+9.40%)
Nov 25, 2016 2.442 2.454 2.423 2.454 24,747 +0.02(+0.79%)
Nov 23, 2016 2.435 2.435 2.435 0 +0.02(+0.80%)
Nov 22, 2016 2.412 2.416 2.392 2.416 45,315 +0.02(+0.96%)
Nov 21, 2016 2.366 2.404 2.366 2.393 29,972 +0.02(+0.97%)
Nov 18, 2016 2.397 2.405 2.370 2.370 30,108 -0.04(-1.60%)
Nov 17, 2016 2.395 2.408 2.389 2.408 35,554 +0.00(+0.16%)
Nov 16, 2016 2.420 2.439 2.397 2.404 48,970 -0.02(-0.63%)
Nov 15, 2016 2.381 2.449 2.381 2.420 166,368 +0.03(+1.45%)
Nov 14, 2016 2.339 2.393 2.339 2.385 89,268 +0.03(+1.47%)
Nov 11, 2016 2.354 2.369 2.327 2.350 85,340 -0.02(-0.81%)
Nov 10, 2016 2.400 2.400 2.347 2.370 67,406 -0.03(-1.12%)
Nov 09, 2016 2.385 2.398 2.327 2.397 149,762 +0.00(+0.00%)
Nov 08, 2016 2.389 2.416 2.355 2.397 60,169 +0.00(+0.16%)
Nov 07, 2016 2.362 2.397 2.358 2.393 92,323 +0.04(+1.72%)
Nov 04, 2016 2.358 2.366 2.350 2.352 48,819 -0.01(-0.57%)
Nov 03, 2016 2.381 2.385 2.350 2.366 33,991 -0.02(-0.92%)
Nov 02, 2016 2.385 2.392 2.385 2.388 48,663 -0.00(-0.21%)
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.