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

Herzfeld Caribbean (NQ: CUBA )

2.433 -0.027 (-1.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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, 2018 2.692 2.740 2.688 2.720 12,661 -0.01(-0.37%)
May 30, 2018 2.704 2.735 2.704 2.730 10,434 +0.05(+1.87%)
May 29, 2018 2.680 2.716 2.674 2.680 36,109 -0.02(-0.90%)
May 25, 2018 2.704 2.704 2.704 0 -0.03(-1.16%)
May 24, 2018 2.728 2.744 2.728 2.736 12,074 -0.02(-0.58%)
May 23, 2018 2.728 2.760 2.728 2.752 37,574 +0.02(+0.73%)
May 22, 2018 2.768 2.772 2.724 2.732 25,278 -0.02(-0.73%)
May 21, 2018 2.732 2.770 2.732 2.752 38,249 +0.02(+0.88%)
May 18, 2018 2.728 2.752 2.728 2.728 2,712 -0.01(-0.49%)
May 17, 2018 2.740 2.756 2.720 2.742 36,862 +0.01(+0.49%)
May 16, 2018 2.720 2.748 2.720 2.728 17,526 +0.01(+0.29%)
May 15, 2018 2.768 2.772 2.720 2.720 25,278 -0.04(-1.59%)
May 14, 2018 2.768 2.792 2.752 2.764 58,470 -0.01(-0.44%)
May 11, 2018 2.768 2.776 2.746 2.776 3,622 +0.01(+0.25%)
May 10, 2018 2.740 2.770 2.740 2.769 50,298 +0.03(+1.06%)
May 09, 2018 2.724 2.747 2.724 2.740 16,473 +0.03(+1.03%)
May 08, 2018 2.736 2.736 2.704 2.712 78,502 -0.02(-0.64%)
May 07, 2018 2.748 2.748 2.730 2.730 4,869 -0.02(-0.82%)
May 04, 2018 2.720 2.760 2.684 2.752 20,978 +0.02(+0.73%)
May 03, 2018 2.732 2.744 2.728 2.732 66,190 -0.00(-0.15%)
May 02, 2018 2.772 2.782 2.736 2.736 9,099 -0.04(-1.44%)
May 01, 2018 2.788 2.788 2.737 2.776 26,120 +0.00(+0.14%)
Apr 30, 2018 2.828 2.916 2.772 2.772 14,608 -0.05(-1.84%)
Apr 27, 2018 2.808 2.828 2.804 2.824 16,903 +0.00(+0.00%)
Apr 26, 2018 2.800 2.848 2.792 2.824 38,509 +0.02(+0.86%)
Apr 25, 2018 2.800 2.800 2.800 2.800 1,174 +0.00(+0.14%)
Apr 24, 2018 2.834 2.834 2.796 2.796 19,553 -0.04(-1.35%)
Apr 23, 2018 2.856 2.856 2.828 2.834 23,388 -0.00(-0.06%)
Apr 20, 2018 2.828 2.860 2.828 2.836 5,039 -0.00(-0.00%)
Apr 19, 2018 2.880 2.880 2.828 2.836 40,239 -0.03(-1.11%)
Apr 18, 2018 2.812 2.896 2.812 2.868 60,258 +0.03(+1.13%)
Apr 17, 2018 2.840 2.868 2.828 2.836 58,423 -0.02(-0.84%)
Apr 16, 2018 2.836 2.872 2.833 2.860 16,793 +0.01(+0.42%)
Apr 13, 2018 2.856 2.856 2.824 2.848 44,854 -0.01(-0.42%)
Apr 12, 2018 2.862 2.868 2.828 2.860 19,343 +0.00(+0.14%)
Apr 11, 2018 2.828 2.856 2.828 2.856 24,823 -0.00(-0.14%)
Apr 10, 2018 2.854 2.868 2.840 2.860 20,523 +0.00(+0.14%)
Apr 09, 2018 2.832 2.864 2.832 2.856 16,316 +0.02(+0.71%)
Apr 06, 2018 2.828 2.856 2.828 2.836 12,109 -0.01(-0.42%)
Apr 05, 2018 2.868 2.880 2.808 2.848 53,021 +0.01(+0.28%)
Apr 04, 2018 2.777 2.840 2.777 2.840 53,718 +0.02(+0.71%)
Apr 03, 2018 2.828 2.860 2.796 2.820 41,997 +0.01(+0.43%)
Apr 02, 2018 2.884 2.884 2.788 2.808 25,673 -0.07(-2.32%)
Mar 29, 2018 2.875 2.875 2.875 0 +0.02(+0.65%)
Mar 28, 2018 2.884 2.884 2.836 2.856 16,296 -0.02(-0.56%)
Mar 27, 2018 2.876 2.896 2.848 2.872 22,873 -0.01(-0.42%)
Mar 26, 2018 2.848 2.884 2.828 2.884 25,348 +0.07(+2.56%)
Mar 23, 2018 2.812 2.840 2.808 2.812 23,013 -0.04(-1.26%)
Mar 22, 2018 2.856 2.856 2.800 2.848 49,099 -0.05(-1.66%)
Mar 21, 2018 2.860 2.896 2.860 2.896 30,672 +0.03(+0.91%)
Mar 20, 2018 2.844 2.870 2.844 2.870 2,432 +0.02(+0.63%)
Mar 19, 2018 2.848 2.852 2.830 2.852 40,402 +0.00(+0.00%)
Mar 16, 2018 2.892 2.892 2.852 2.852 8,669 -0.05(-1.66%)
Mar 15, 2018 2.896 2.912 2.868 2.900 46,744 -0.01(-0.28%)
Mar 14, 2018 2.940 2.940 2.900 2.908 20,866 +0.00(+0.12%)
Mar 13, 2018 2.911 2.911 2.900 2.905 14,351 -0.01(-0.39%)
Mar 12, 2018 2.916 2.924 2.904 2.916 15,088 -0.01(-0.41%)
Mar 09, 2018 2.876 2.928 2.876 2.928 34,305 +0.05(+1.89%)
Mar 08, 2018 2.868 2.882 2.844 2.874 13,496 +0.01(+0.20%)
Mar 07, 2018 2.860 2.880 2.860 2.868 16,851 +0.00(+0.14%)
Mar 06, 2018 2.872 2.890 2.842 2.864 42,922 -0.02(-0.58%)
Mar 05, 2018 2.856 2.892 2.856 2.881 23,560 +0.03(+1.14%)
Mar 02, 2018 2.812 2.856 2.812 2.848 18,301 +0.00(+0.00%)
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.