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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM 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 (%)
May 31, 2017 2.773 2.773 2.730 2.756 42,567 -0.01(-0.45%)
May 30, 2017 2.753 2.792 2.753 2.769 36,305 -0.03(-1.12%)
May 26, 2017 2.796 2.808 2.792 2.800 25,179 -0.01(-0.28%)
May 25, 2017 2.773 2.808 2.773 2.808 22,727 +0.03(+0.99%)
May 24, 2017 2.773 2.781 2.737 2.781 39,135 +0.00(+0.14%)
May 23, 2017 2.781 2.781 2.761 2.777 2,649 +0.01(+0.43%)
May 22, 2017 2.749 2.777 2.749 2.765 22,038 +0.01(+0.43%)
May 19, 2017 2.741 2.757 2.741 2.753 15,013 +0.00(+0.14%)
May 18, 2017 2.761 2.769 2.744 2.749 17,487 -0.02(-0.57%)
May 17, 2017 2.792 2.800 2.765 2.765 75,577 -0.04(-1.26%)
May 16, 2017 2.799 2.808 2.792 2.800 17,291 +0.01(+0.28%)
May 15, 2017 2.773 2.808 2.754 2.792 15,677 +0.00(+0.14%)
May 12, 2017 2.769 2.801 2.769 2.789 37,858 +0.02(+0.57%)
May 11, 2017 2.792 2.804 2.762 2.773 62,430 -0.04(-1.40%)
May 10, 2017 2.804 2.812 2.796 2.812 16,219 +0.02(+0.56%)
May 09, 2017 2.816 2.816 2.796 2.796 17,200 -0.01(-0.42%)
May 08, 2017 2.832 2.832 2.808 2.808 15,303 -0.02(-0.83%)
May 05, 2017 2.827 2.832 2.804 2.832 26,127 +0.02(+0.56%)
May 04, 2017 2.807 2.816 2.804 2.816 5,415 -0.01(-0.42%)
May 03, 2017 2.824 2.828 2.809 2.828 4,734 +0.00(+0.00%)
May 02, 2017 2.812 2.838 2.808 2.828 11,787 +0.00(+0.04%)
May 01, 2017 2.820 2.851 2.804 2.827 18,764 +0.01(+0.38%)
Apr 28, 2017 2.792 2.825 2.791 2.816 71,865 +0.02(+0.85%)
Apr 27, 2017 2.777 2.792 2.757 2.792 146,703 +0.03(+1.14%)
Apr 26, 2017 2.761 2.768 2.757 2.761 24,993 -0.00(-0.14%)
Apr 25, 2017 2.757 2.774 2.757 2.765 32,015 +0.01(+0.29%)
Apr 24, 2017 2.749 2.769 2.749 2.757 50,030 +0.02(+0.57%)
Apr 21, 2017 2.733 2.741 2.713 2.741 22,255 -0.01(-0.43%)
Apr 20, 2017 2.718 2.753 2.704 2.753 35,051 +0.06(+2.04%)
Apr 19, 2017 2.698 2.702 2.698 2.698 3,140 -0.02(-0.72%)
Apr 18, 2017 2.718 2.728 2.698 2.718 7,876 -0.01(-0.29%)
Apr 17, 2017 2.714 2.749 2.694 2.726 48,974 -0.01(-0.29%)
Apr 13, 2017 2.714 2.749 2.702 2.733 17,968 +0.02(+0.72%)
Apr 12, 2017 2.718 2.722 2.714 2.714 23,727 +0.00(+0.15%)
Apr 11, 2017 2.741 2.741 2.706 2.710 68,583 -0.02(-0.58%)
Apr 10, 2017 2.737 2.749 2.726 2.726 9,216 -0.02(-0.86%)
Apr 07, 2017 2.730 2.749 2.710 2.749 57,955 +0.03(+1.16%)
Apr 06, 2017 2.714 2.745 2.714 2.718 66,106 -0.01(-0.43%)
Apr 05, 2017 2.733 2.751 2.726 2.730 23,162 +0.01(+0.43%)
Apr 04, 2017 2.718 2.733 2.698 2.718 13,958 -0.02(-0.72%)
Apr 03, 2017 2.792 2.838 2.722 2.737 125,506 -0.05(-1.69%)
Mar 31, 2017 2.777 2.792 2.769 2.785 67,324 +0.02(+0.85%)
Mar 30, 2017 2.753 2.771 2.739 2.761 40,541 +0.01(+0.43%)
Mar 29, 2017 2.733 2.749 2.710 2.749 38,532 +0.03(+1.02%)
Mar 28, 2017 2.690 2.722 2.686 2.722 30,124 +0.02(+0.58%)
Mar 27, 2017 2.686 2.714 2.686 2.706 25,524 -0.02(-0.87%)
Mar 24, 2017 2.733 2.741 2.722 2.730 12,359 -0.00(-0.14%)
Mar 23, 2017 2.706 2.733 2.706 2.733 69,157 +0.00(+0.14%)
Mar 22, 2017 2.722 2.730 2.678 2.730 53,828 -0.00(-0.14%)
Mar 21, 2017 2.726 2.733 2.722 2.733 73,551 -0.00(-0.14%)
Mar 20, 2017 2.733 2.745 2.733 2.737 29,651 -0.02(-0.57%)
Mar 17, 2017 2.730 2.757 2.730 2.753 18,967 +0.02(+0.57%)
Mar 16, 2017 2.741 2.749 2.726 2.737 42,392 -0.00(-0.14%)
Mar 15, 2017 2.702 2.741 2.671 2.741 57,444 +0.04(+1.46%)
Mar 14, 2017 2.702 2.733 2.668 2.702 147,351 -0.02(-0.87%)
Mar 13, 2017 2.749 2.749 2.723 2.726 45,603 -0.00(-0.14%)
Mar 10, 2017 2.722 2.733 2.695 2.730 412,553 +0.01(+0.29%)
Mar 09, 2017 2.698 2.722 2.694 2.722 15,652 +0.02(+0.87%)
Mar 08, 2017 2.704 2.711 2.694 2.698 15,293 +0.00(+0.15%)
Mar 07, 2017 2.702 2.712 2.678 2.694 29,158 -0.01(-0.44%)
Mar 06, 2017 2.694 2.737 2.694 2.706 68,468 -0.01(-0.29%)
Mar 03, 2017 2.714 2.749 2.706 2.714 75,613 -0.01(-0.43%)
Mar 02, 2017 2.737 2.773 2.726 2.726 38,079 -0.05(-1.70%)
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.