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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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 (%)
Jul 31, 2018 2.759 2.759 2.740 2.757 67,771 -0.00(-0.01%)
Jul 30, 2018 2.732 2.784 2.732 2.757 39,648 -0.04(-1.32%)
Jul 27, 2018 2.802 2.802 2.757 2.794 14,211 +0.02(+0.75%)
Jul 26, 2018 2.757 2.779 2.757 2.773 29,825 -0.01(-0.30%)
Jul 25, 2018 2.777 2.790 2.777 2.781 118,151 -0.02(-0.74%)
Jul 24, 2018 2.802 2.802 2.786 2.802 104,491 -0.00(-0.15%)
Jul 23, 2018 2.790 2.806 2.783 2.806 69,604 +0.02(+0.64%)
Jul 20, 2018 2.786 2.790 2.781 2.789 6,397 +0.00(+0.11%)
Jul 19, 2018 2.778 2.790 2.778 2.786 35,953 -0.01(-0.30%)
Jul 18, 2018 2.773 2.794 2.773 2.794 41,436 +0.01(+0.30%)
Jul 17, 2018 2.773 2.786 2.773 2.786 1,842 +0.00(+0.00%)
Jul 16, 2018 2.786 2.786 2.773 2.786 38,885 +0.01(+0.21%)
Jul 13, 2018 2.769 2.781 2.769 2.780 17,801 -0.01(-0.21%)
Jul 12, 2018 2.781 2.790 2.769 2.786 15,553 +0.01(+0.43%)
Jul 11, 2018 2.786 2.794 2.773 2.774 22,958 -0.00(-0.13%)
Jul 10, 2018 2.806 2.806 2.761 2.777 22,286 -0.02(-0.74%)
Jul 09, 2018 2.777 2.806 2.777 2.798 21,238 +0.03(+1.25%)
Jul 06, 2018 2.748 2.765 2.744 2.764 19,328 +0.02(+0.71%)
Jul 05, 2018 2.723 2.744 2.723 2.744 74,665 +0.01(+0.30%)
Jul 03, 2018 2.736 2.736 2.736 0 +0.00(+0.15%)
Jul 02, 2018 2.741 2.741 2.723 2.732 22,767 -0.01(-0.30%)
Jun 29, 2018 2.748 2.748 2.740 2.740 15,536 +0.00(+0.15%)
Jun 28, 2018 2.728 2.748 2.723 2.736 6,672 -0.01(-0.45%)
Jun 27, 2018 2.748 2.748 2.744 2.748 17,750 -0.01(-0.26%)
Jun 26, 2018 2.732 2.755 2.720 2.755 20,645 +0.01(+0.54%)
Jun 25, 2018 2.777 2.790 2.741 2.741 81,981 -0.07(-2.36%)
Jun 22, 2018 2.790 2.807 2.790 2.807 13,874 -0.01(-0.27%)
Jun 21, 2018 2.811 2.815 2.811 2.815 8,214 -0.00(-0.16%)
Jun 20, 2018 2.790 2.827 2.790 2.819 64,449 +0.02(+0.61%)
Jun 19, 2018 2.777 2.811 2.777 2.802 28,190 -0.02(-0.59%)
Jun 18, 2018 2.800 2.827 2.800 2.819 28,219 -0.00(-0.09%)
Jun 15, 2018 2.821 2.823 2.821 10,880 -0.00(-0.06%)
Jun 14, 2018 2.802 2.830 2.802 2.823 40,703 +0.02(+0.59%)
Jun 13, 2018 2.777 2.806 2.777 2.806 44,647 +0.02(+0.75%)
Jun 12, 2018 2.777 2.803 2.777 2.786 22,074 -0.02(-0.75%)
Jun 11, 2018 2.811 2.811 2.807 2.807 3,439 -0.02(-0.82%)
Jun 08, 2018 2.812 2.840 2.809 2.830 8,910 +0.01(+0.25%)
Jun 07, 2018 2.844 2.844 2.819 2.823 11,798 +0.00(+0.00%)
Jun 06, 2018 2.811 2.838 2.811 2.823 17,820 +0.01(+0.44%)
Jun 05, 2018 2.811 2.825 2.811 2.811 4,246 -0.02(-0.73%)
Jun 04, 2018 2.844 2.844 2.798 2.831 17,605 +0.00(+0.00%)
Jun 01, 2018 2.840 2.840 2.827 2.831 14,108 +0.01(+0.29%)
May 31, 2018 2.794 2.844 2.790 2.823 12,200 -0.01(-0.37%)
May 30, 2018 2.806 2.838 2.806 2.833 10,054 +0.05(+1.87%)
May 29, 2018 2.781 2.819 2.775 2.781 34,795 -0.03(-0.90%)
May 25, 2018 2.807 2.807 2.807 0 -0.03(-1.16%)
May 24, 2018 2.831 2.848 2.831 2.840 11,634 -0.02(-0.58%)
May 23, 2018 2.831 2.865 2.831 2.856 36,206 +0.02(+0.73%)
May 22, 2018 2.873 2.877 2.827 2.835 24,357 -0.02(-0.73%)
May 21, 2018 2.835 2.874 2.835 2.856 36,857 +0.02(+0.88%)
May 18, 2018 2.831 2.856 2.831 2.831 2,613 -0.01(-0.49%)
May 17, 2018 2.844 2.860 2.823 2.845 35,520 +0.01(+0.49%)
May 16, 2018 2.823 2.852 2.823 2.831 16,888 +0.01(+0.29%)
May 15, 2018 2.873 2.877 2.823 2.823 24,357 -0.05(-1.59%)
May 14, 2018 2.873 2.898 2.856 2.869 56,341 -0.01(-0.44%)
May 11, 2018 2.873 2.881 2.850 2.881 3,490 +0.01(+0.25%)
May 10, 2018 2.844 2.875 2.844 2.874 48,467 +0.03(+1.06%)
May 09, 2018 2.827 2.850 2.827 2.844 15,873 +0.03(+1.03%)
May 08, 2018 2.840 2.840 2.806 2.815 75,643 -0.02(-0.64%)
May 07, 2018 2.852 2.852 2.833 2.833 4,692 -0.02(-0.82%)
May 04, 2018 2.823 2.865 2.785 2.856 20,214 +0.02(+0.73%)
May 03, 2018 2.835 2.848 2.831 2.835 63,780 -0.00(-0.15%)
May 02, 2018 2.877 2.887 2.840 2.840 8,768 -0.04(-1.44%)
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.