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

Herzfeld Caribbean (NQ: CUBA )

2.482 +0.002 (+0.10%)
Streaming Delayed Price Updated: 2:17 PM 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 (%)
Jun 29, 2018 2.752 2.752 2.744 2.744 15,513 +0.00(+0.15%)
Jun 28, 2018 2.732 2.752 2.727 2.740 6,662 -0.01(-0.45%)
Jun 27, 2018 2.752 2.752 2.748 2.752 17,723 -0.01(-0.26%)
Jun 26, 2018 2.736 2.760 2.724 2.760 20,614 +0.01(+0.54%)
Jun 25, 2018 2.782 2.794 2.745 2.745 81,857 -0.07(-2.36%)
Jun 22, 2018 2.794 2.811 2.794 2.811 13,853 -0.01(-0.27%)
Jun 21, 2018 2.815 2.819 2.815 2.819 8,201 -0.00(-0.16%)
Jun 20, 2018 2.794 2.831 2.794 2.824 64,352 +0.02(+0.61%)
Jun 19, 2018 2.782 2.815 2.782 2.806 28,147 -0.02(-0.59%)
Jun 18, 2018 2.804 2.831 2.804 2.823 28,176 -0.00(-0.09%)
Jun 15, 2018 2.825 2.827 2.825 10,864 -0.00(-0.06%)
Jun 14, 2018 2.806 2.834 2.806 2.827 40,642 +0.02(+0.59%)
Jun 13, 2018 2.782 2.811 2.782 2.811 44,579 +0.02(+0.75%)
Jun 12, 2018 2.782 2.807 2.782 2.790 22,041 -0.02(-0.75%)
Jun 11, 2018 2.815 2.815 2.811 2.811 3,434 -0.02(-0.82%)
Jun 08, 2018 2.816 2.844 2.814 2.834 8,896 +0.01(+0.25%)
Jun 07, 2018 2.848 2.848 2.823 2.827 11,780 +0.00(+0.00%)
Jun 06, 2018 2.815 2.842 2.815 2.827 17,793 +0.01(+0.44%)
Jun 05, 2018 2.815 2.829 2.815 2.815 4,240 -0.02(-0.73%)
Jun 04, 2018 2.848 2.848 2.802 2.836 17,579 +0.00(+0.00%)
Jun 01, 2018 2.844 2.844 2.831 2.836 14,087 +0.01(+0.29%)
May 31, 2018 2.798 2.848 2.794 2.827 12,182 -0.01(-0.37%)
May 30, 2018 2.811 2.842 2.811 2.838 10,039 +0.05(+1.87%)
May 29, 2018 2.786 2.823 2.779 2.786 34,742 -0.03(-0.90%)
May 25, 2018 2.811 2.811 2.811 0 -0.03(-1.16%)
May 24, 2018 2.836 2.852 2.836 2.844 11,616 -0.02(-0.58%)
May 23, 2018 2.836 2.869 2.836 2.861 36,152 +0.02(+0.73%)
May 22, 2018 2.877 2.881 2.831 2.840 24,321 -0.02(-0.73%)
May 21, 2018 2.840 2.879 2.840 2.861 36,801 +0.02(+0.88%)
May 18, 2018 2.836 2.861 2.836 2.836 2,609 -0.01(-0.49%)
May 17, 2018 2.848 2.865 2.827 2.850 35,466 +0.01(+0.49%)
May 16, 2018 2.827 2.856 2.827 2.836 16,862 +0.01(+0.29%)
May 15, 2018 2.877 2.881 2.827 2.827 24,321 -0.05(-1.59%)
May 14, 2018 2.877 2.902 2.861 2.873 56,256 -0.01(-0.44%)
May 11, 2018 2.877 2.886 2.854 2.886 3,485 +0.01(+0.25%)
May 10, 2018 2.848 2.879 2.848 2.878 48,394 +0.03(+1.06%)
May 09, 2018 2.831 2.855 2.831 2.848 15,850 +0.03(+1.03%)
May 08, 2018 2.844 2.844 2.811 2.819 75,529 -0.02(-0.64%)
May 07, 2018 2.856 2.856 2.837 2.837 4,685 -0.02(-0.82%)
May 04, 2018 2.827 2.869 2.790 2.861 20,184 +0.02(+0.73%)
May 03, 2018 2.840 2.852 2.836 2.840 63,684 -0.00(-0.15%)
May 02, 2018 2.881 2.892 2.844 2.844 8,754 -0.04(-1.44%)
May 01, 2018 2.898 2.898 2.844 2.885 25,131 +0.00(+0.14%)
Apr 30, 2018 2.939 3.031 2.881 2.881 14,055 -0.05(-1.84%)
Apr 27, 2018 2.919 2.939 2.915 2.935 16,263 +0.00(+0.00%)
Apr 26, 2018 2.910 2.960 2.902 2.935 37,051 +0.02(+0.86%)
Apr 25, 2018 2.910 2.910 2.910 2.910 1,130 +0.00(+0.14%)
Apr 24, 2018 2.945 2.945 2.906 2.906 18,813 -0.04(-1.35%)
Apr 23, 2018 2.969 2.969 2.939 2.946 22,502 -0.00(-0.06%)
Apr 20, 2018 2.939 2.973 2.939 2.948 4,848 -0.00(-0.00%)
Apr 19, 2018 2.994 2.994 2.939 2.948 38,716 -0.03(-1.11%)
Apr 18, 2018 2.923 3.010 2.923 2.981 57,976 +0.03(+1.13%)
Apr 17, 2018 2.952 2.981 2.939 2.948 56,211 -0.02(-0.84%)
Apr 16, 2018 2.948 2.985 2.944 2.973 16,157 +0.01(+0.42%)
Apr 13, 2018 2.969 2.969 2.935 2.960 43,156 -0.01(-0.42%)
Apr 12, 2018 2.975 2.981 2.940 2.973 18,611 +0.00(+0.14%)
Apr 11, 2018 2.939 2.969 2.939 2.969 23,883 -0.00(-0.14%)
Apr 10, 2018 2.966 2.981 2.952 2.973 19,746 +0.00(+0.14%)
Apr 09, 2018 2.944 2.977 2.944 2.969 15,698 +0.02(+0.71%)
Apr 06, 2018 2.939 2.969 2.939 2.948 11,650 -0.01(-0.42%)
Apr 05, 2018 2.981 2.994 2.919 2.960 51,013 +0.01(+0.28%)
Apr 04, 2018 2.886 2.952 2.886 2.952 51,684 +0.02(+0.71%)
Apr 03, 2018 2.939 2.972 2.906 2.931 40,406 +0.01(+0.43%)
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.