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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2017 2.882 2.904 2.857 2.898 47,639 -0.00(-0.14%)
Oct 30, 2017 2.918 2.922 2.902 2.902 13,866 -0.04(-1.52%)
Oct 27, 2017 2.914 2.947 2.910 2.947 12,012 +0.03(+0.98%)
Oct 26, 2017 2.849 2.918 2.845 2.918 36,428 +0.06(+2.14%)
Oct 25, 2017 2.886 2.886 2.845 2.857 29,291 -0.04(-1.27%)
Oct 24, 2017 2.887 2.894 2.886 2.894 10,307 +0.01(+0.28%)
Oct 23, 2017 2.878 2.894 2.878 2.886 48,879 +0.00(+0.00%)
Oct 20, 2017 2.890 2.918 2.886 2.886 18,950 +0.00(+0.00%)
Oct 19, 2017 2.910 2.947 2.878 2.886 58,966 -0.04(-1.39%)
Oct 18, 2017 2.951 2.951 2.918 2.927 48,004 -0.01(-0.42%)
Oct 17, 2017 2.918 2.939 2.918 2.939 33,253 -0.00(-0.14%)
Oct 16, 2017 2.939 2.954 2.927 2.943 29,546 -0.01(-0.28%)
Oct 13, 2017 2.959 2.959 2.943 2.951 41,066 -0.02(-0.55%)
Oct 12, 2017 2.959 2.967 2.918 2.967 89,309 -0.01(-0.27%)
Oct 11, 2017 2.963 2.988 2.951 2.976 30,340 +0.00(+0.00%)
Oct 10, 2017 2.985 2.985 2.963 2.976 28,427 -0.01(-0.41%)
Oct 09, 2017 2.976 2.988 2.970 2.988 3,295 +0.00(+0.14%)
Oct 06, 2017 2.996 2.996 2.976 2.984 7,832 +0.00(+0.14%)
Oct 05, 2017 2.984 3.000 2.959 2.980 76,909 -0.01(-0.41%)
Oct 04, 2017 2.939 2.996 2.939 2.992 89,941 +0.01(+0.34%)
Oct 03, 2017 2.984 2.984 2.961 2.982 16,814 +0.02(+0.62%)
Oct 02, 2017 2.939 2.966 2.933 2.963 28,855 +0.00(+0.14%)
Sep 29, 2017 2.959 2.963 2.890 2.959 73,817 +0.00(+0.00%)
Sep 28, 2017 2.939 2.964 2.890 2.959 28,787 -0.01(-0.20%)
Sep 27, 2017 2.988 2.989 2.959 2.965 7,969 -0.01(-0.21%)
Sep 26, 2017 2.939 2.971 2.939 2.971 29,938 +0.01(+0.28%)
Sep 25, 2017 2.980 2.980 2.931 2.963 9,429 -0.02(-0.82%)
Sep 22, 2017 2.976 2.988 2.959 2.988 7,146 -0.00(-0.14%)
Sep 21, 2017 2.955 2.992 2.955 2.992 41,924 +0.02(+0.55%)
Sep 20, 2017 3.008 3.008 2.967 2.976 39,126 -0.00(-0.14%)
Sep 19, 2017 2.976 2.992 2.976 2.980 17,377 -0.01(-0.41%)
Sep 18, 2017 3.012 3.012 2.989 2.992 8,552 +0.01(+0.27%)
Sep 15, 2017 2.984 3.009 2.976 2.984 19,087 -0.03(-0.95%)
Sep 14, 2017 2.992 3.012 2.992 3.012 17,563 +0.02(+0.55%)
Sep 13, 2017 2.988 2.996 2.963 2.996 22,779 +0.00(+0.14%)
Sep 12, 2017 2.976 2.996 2.951 2.992 38,378 +0.02(+0.55%)
Sep 11, 2017 2.939 2.980 2.939 2.976 22,956 +0.06(+1.96%)
Sep 08, 2017 2.947 2.947 2.890 2.918 30,029 +0.00(+0.00%)
Sep 07, 2017 2.951 2.951 2.910 2.918 38,249 -0.04(-1.38%)
Sep 06, 2017 2.984 2.984 2.943 2.959 101,691 -0.04(-1.36%)
Sep 05, 2017 3.004 3.004 2.980 3.000 106,824 -0.02(-0.68%)
Sep 01, 2017 2.997 3.020 2.992 3.020 6,259 +0.02(+0.82%)
Aug 31, 2017 2.951 3.011 2.951 2.996 88,615 +0.04(+1.38%)
Aug 30, 2017 2.922 2.955 2.922 2.955 14,197 +0.02(+0.70%)
Aug 29, 2017 2.898 2.935 2.894 2.935 82,032 -0.01(-0.28%)
Aug 28, 2017 2.922 2.943 2.914 2.943 48,142 -0.00(-0.14%)
Aug 25, 2017 2.943 2.947 2.930 2.947 29,073 -0.00(-0.14%)
Aug 24, 2017 2.935 2.951 2.922 2.951 43,935 +0.01(+0.28%)
Aug 23, 2017 2.927 2.943 2.910 2.943 22,490 -0.00(-0.14%)
Aug 22, 2017 2.927 2.947 2.927 2.947 29,813 +0.00(+0.14%)
Aug 21, 2017 2.931 2.943 2.907 2.943 12,852 +0.02(+0.56%)
Aug 18, 2017 2.926 2.931 2.918 2.927 3,175 -0.02(-0.55%)
Aug 17, 2017 2.923 2.959 2.923 2.943 22,507 -0.02(-0.83%)
Aug 16, 2017 2.947 2.967 2.945 2.967 7,754 +0.00(+0.14%)
Aug 15, 2017 2.963 2.972 2.935 2.963 51,792 +0.01(+0.28%)
Aug 14, 2017 2.918 2.967 2.914 2.955 59,392 +0.02(+0.70%)
Aug 11, 2017 2.939 2.955 2.878 2.935 50,604 -0.02(-0.69%)
Aug 10, 2017 2.963 2.969 2.804 2.955 195,775 -0.02(-0.82%)
Aug 09, 2017 3.001 3.001 2.971 2.980 18,744 -0.02(-0.66%)
Aug 08, 2017 2.984 3.004 2.984 3.000 17,470 +0.01(+0.26%)
Aug 07, 2017 2.980 3.007 2.980 2.992 31,521 -0.00(-0.11%)
Aug 04, 2017 2.995 2.980 2.995 11,240 +0.02(+0.52%)
Aug 03, 2017 2.992 2.992 2.976 2.980 23,879 -0.03(-0.95%)
Aug 02, 2017 3.000 3.008 2.988 3.008 22,767 -0.01(-0.27%)
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.