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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.769 2.769 2.725 2.752 42,631 -0.01(-0.45%)
May 30, 2017 2.749 2.788 2.749 2.765 36,360 -0.03(-1.12%)
May 26, 2017 2.792 2.804 2.788 2.796 25,216 -0.01(-0.28%)
May 25, 2017 2.769 2.804 2.769 2.804 22,762 +0.03(+0.99%)
May 24, 2017 2.769 2.776 2.733 2.776 39,194 +0.00(+0.14%)
May 23, 2017 2.776 2.776 2.757 2.773 2,653 +0.01(+0.43%)
May 22, 2017 2.745 2.773 2.745 2.761 22,072 +0.01(+0.43%)
May 19, 2017 2.737 2.753 2.737 2.749 15,036 +0.00(+0.14%)
May 18, 2017 2.757 2.765 2.740 2.745 17,514 -0.02(-0.57%)
May 17, 2017 2.788 2.796 2.761 2.761 75,691 -0.04(-1.26%)
May 16, 2017 2.795 2.804 2.788 2.796 17,318 +0.01(+0.28%)
May 15, 2017 2.769 2.804 2.750 2.788 15,701 +0.00(+0.14%)
May 12, 2017 2.765 2.796 2.765 2.784 37,915 +0.02(+0.57%)
May 11, 2017 2.788 2.800 2.758 2.769 62,524 -0.04(-1.40%)
May 10, 2017 2.800 2.808 2.792 2.808 16,243 +0.02(+0.56%)
May 09, 2017 2.812 2.812 2.792 2.792 17,226 -0.01(-0.42%)
May 08, 2017 2.828 2.828 2.804 2.804 15,326 -0.02(-0.83%)
May 05, 2017 2.823 2.828 2.800 2.828 26,166 +0.02(+0.56%)
May 04, 2017 2.803 2.812 2.800 2.812 5,423 -0.01(-0.42%)
May 03, 2017 2.819 2.824 2.804 2.824 4,741 +0.00(+0.00%)
May 02, 2017 2.808 2.834 2.804 2.824 11,805 +0.00(+0.04%)
May 01, 2017 2.815 2.847 2.800 2.823 18,792 +0.01(+0.38%)
Apr 28, 2017 2.788 2.820 2.787 2.812 71,973 +0.02(+0.85%)
Apr 27, 2017 2.773 2.788 2.753 2.788 146,924 +0.03(+1.14%)
Apr 26, 2017 2.757 2.764 2.753 2.757 25,031 -0.00(-0.14%)
Apr 25, 2017 2.753 2.770 2.753 2.761 32,064 +0.01(+0.29%)
Apr 24, 2017 2.745 2.765 2.745 2.753 50,105 +0.02(+0.57%)
Apr 21, 2017 2.729 2.737 2.709 2.737 22,288 -0.01(-0.43%)
Apr 20, 2017 2.714 2.749 2.700 2.749 35,104 +0.05(+2.04%)
Apr 19, 2017 2.694 2.698 2.694 2.694 3,144 -0.02(-0.72%)
Apr 18, 2017 2.714 2.723 2.694 2.714 7,888 -0.01(-0.29%)
Apr 17, 2017 2.710 2.745 2.690 2.721 49,048 -0.01(-0.29%)
Apr 13, 2017 2.710 2.745 2.698 2.729 17,995 +0.02(+0.72%)
Apr 12, 2017 2.714 2.718 2.710 2.710 23,762 +0.00(+0.15%)
Apr 11, 2017 2.737 2.737 2.702 2.706 68,686 -0.02(-0.58%)
Apr 10, 2017 2.733 2.745 2.721 2.721 9,230 -0.02(-0.86%)
Apr 07, 2017 2.725 2.745 2.706 2.745 58,042 +0.03(+1.16%)
Apr 06, 2017 2.710 2.741 2.710 2.714 66,206 -0.01(-0.43%)
Apr 05, 2017 2.729 2.747 2.721 2.725 23,197 +0.01(+0.43%)
Apr 04, 2017 2.714 2.729 2.694 2.714 13,979 -0.02(-0.72%)
Apr 03, 2017 2.788 2.834 2.718 2.733 125,695 -0.05(-1.70%)
Mar 31, 2017 2.773 2.788 2.764 2.780 67,426 +0.02(+0.85%)
Mar 30, 2017 2.749 2.767 2.735 2.757 40,602 +0.01(+0.43%)
Mar 29, 2017 2.729 2.745 2.706 2.745 38,590 +0.03(+1.02%)
Mar 28, 2017 2.686 2.718 2.682 2.717 30,169 +0.02(+0.58%)
Mar 27, 2017 2.682 2.710 2.682 2.702 25,563 -0.02(-0.87%)
Mar 24, 2017 2.729 2.737 2.718 2.725 12,378 -0.00(-0.14%)
Mar 23, 2017 2.702 2.729 2.702 2.729 69,262 +0.00(+0.14%)
Mar 22, 2017 2.718 2.725 2.674 2.725 53,909 -0.00(-0.14%)
Mar 21, 2017 2.721 2.729 2.718 2.729 73,662 -0.00(-0.14%)
Mar 20, 2017 2.729 2.741 2.729 2.733 29,696 -0.02(-0.57%)
Mar 17, 2017 2.725 2.753 2.725 2.749 18,996 +0.02(+0.57%)
Mar 16, 2017 2.737 2.745 2.721 2.733 42,456 -0.00(-0.14%)
Mar 15, 2017 2.698 2.737 2.667 2.737 57,530 +0.04(+1.46%)
Mar 14, 2017 2.698 2.729 2.664 2.698 147,573 -0.02(-0.87%)
Mar 13, 2017 2.745 2.745 2.719 2.721 45,672 -0.00(-0.14%)
Mar 10, 2017 2.718 2.729 2.690 2.725 413,175 +0.01(+0.29%)
Mar 09, 2017 2.694 2.718 2.690 2.718 15,675 +0.02(+0.87%)
Mar 08, 2017 2.700 2.707 2.690 2.694 15,316 +0.00(+0.15%)
Mar 07, 2017 2.698 2.708 2.674 2.690 29,202 -0.01(-0.44%)
Mar 06, 2017 2.690 2.733 2.690 2.702 68,571 -0.01(-0.29%)
Mar 03, 2017 2.710 2.745 2.702 2.710 75,727 -0.01(-0.43%)
Mar 02, 2017 2.733 2.769 2.721 2.721 38,137 -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.