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: 9:32 AM EDT, May 22, 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 30, 2017 2.935 2.945 2.927 2.943 21,696 +0.01(+0.28%)
Jun 29, 2017 2.947 2.947 2.908 2.935 21,561 -0.01(-0.27%)
Jun 28, 2017 2.915 2.943 2.904 2.943 155,227 +0.03(+0.98%)
Jun 27, 2017 2.911 2.933 2.911 2.915 15,533 -0.01(-0.28%)
Jun 26, 2017 2.919 2.930 2.915 2.923 53,950 +0.00(+0.00%)
Jun 23, 2017 2.935 2.935 2.886 2.923 86,718 +0.01(+0.42%)
Jun 22, 2017 2.906 2.911 2.902 2.911 27,831 +0.01(+0.28%)
Jun 21, 2017 2.882 2.911 2.882 2.902 30,532 +0.01(+0.42%)
Jun 20, 2017 2.906 2.915 2.890 2.890 35,547 -0.02(-0.56%)
Jun 19, 2017 2.878 2.931 2.870 2.906 208,079 -0.01(-0.28%)
Jun 16, 2017 2.886 2.939 2.882 2.915 265,481 -0.02(-0.83%)
Jun 15, 2017 2.906 2.939 2.906 2.939 48,057 +0.00(+0.14%)
Jun 14, 2017 2.919 2.935 2.906 2.935 49,735 +0.00(+0.14%)
Jun 13, 2017 2.915 2.935 2.902 2.931 45,513 +0.02(+0.70%)
Jun 12, 2017 2.898 2.925 2.898 2.911 42,041 -0.01(-0.42%)
Jun 09, 2017 2.911 2.923 2.885 2.923 181,796 +0.04(+1.27%)
Jun 08, 2017 2.861 2.915 2.861 2.886 22,009 +0.00(+0.14%)
Jun 07, 2017 2.861 2.918 2.861 2.882 15,942 +0.00(+0.14%)
Jun 06, 2017 2.861 2.898 2.837 2.878 93,357 -0.01(-0.28%)
Jun 05, 2017 2.923 2.923 2.882 2.886 29,458 -0.00(-0.14%)
Jun 02, 2017 2.894 2.921 2.890 2.890 49,197 -0.00(-0.14%)
Jun 01, 2017 2.866 2.894 2.866 2.894 18,687 +0.03(+1.03%)
May 31, 2017 2.882 2.882 2.837 2.865 40,955 -0.01(-0.45%)
May 30, 2017 2.861 2.902 2.861 2.878 34,930 -0.03(-1.12%)
May 26, 2017 2.906 2.918 2.902 2.911 24,225 -0.01(-0.28%)
May 25, 2017 2.882 2.919 2.882 2.919 21,867 +0.03(+0.99%)
May 24, 2017 2.882 2.890 2.845 2.890 37,653 +0.00(+0.14%)
May 23, 2017 2.890 2.890 2.870 2.886 2,549 +0.01(+0.43%)
May 22, 2017 2.857 2.886 2.857 2.874 21,204 +0.01(+0.43%)
May 19, 2017 2.849 2.866 2.849 2.861 14,445 +0.00(+0.14%)
May 18, 2017 2.870 2.878 2.852 2.857 16,825 -0.02(-0.57%)
May 17, 2017 2.902 2.911 2.874 2.874 72,716 -0.04(-1.26%)
May 16, 2017 2.910 2.919 2.902 2.911 16,637 +0.01(+0.28%)
May 15, 2017 2.882 2.919 2.862 2.902 15,083 +0.00(+0.14%)
May 12, 2017 2.878 2.911 2.878 2.898 36,425 +0.02(+0.57%)
May 11, 2017 2.902 2.915 2.870 2.882 60,066 -0.04(-1.40%)
May 10, 2017 2.915 2.923 2.906 2.923 15,604 +0.02(+0.56%)
May 09, 2017 2.927 2.927 2.906 2.906 16,549 -0.01(-0.42%)
May 08, 2017 2.943 2.943 2.919 2.919 14,724 -0.02(-0.83%)
May 05, 2017 2.938 2.943 2.915 2.943 25,138 +0.02(+0.56%)
May 04, 2017 2.918 2.927 2.915 2.927 5,210 -0.01(-0.42%)
May 03, 2017 2.935 2.939 2.919 2.939 4,554 +0.00(+0.00%)
May 02, 2017 2.923 2.950 2.918 2.939 11,341 +0.00(+0.04%)
May 01, 2017 2.931 2.963 2.915 2.938 18,053 +0.01(+0.38%)
Apr 28, 2017 2.902 2.936 2.901 2.927 69,144 +0.02(+0.85%)
Apr 27, 2017 2.886 2.902 2.866 2.902 141,148 +0.03(+1.14%)
Apr 26, 2017 2.870 2.877 2.866 2.870 24,047 -0.00(-0.14%)
Apr 25, 2017 2.866 2.883 2.865 2.874 30,803 +0.01(+0.29%)
Apr 24, 2017 2.857 2.878 2.857 2.866 48,135 +0.02(+0.57%)
Apr 21, 2017 2.841 2.849 2.819 2.849 21,412 -0.01(-0.43%)
Apr 20, 2017 2.825 2.861 2.811 2.861 33,724 +0.06(+2.04%)
Apr 19, 2017 2.804 2.808 2.804 2.804 3,021 -0.02(-0.72%)
Apr 18, 2017 2.825 2.835 2.804 2.825 7,578 -0.01(-0.29%)
Apr 17, 2017 2.821 2.857 2.800 2.833 47,120 -0.01(-0.29%)
Apr 13, 2017 2.821 2.857 2.808 2.841 17,287 +0.02(+0.72%)
Apr 12, 2017 2.825 2.829 2.821 2.821 22,828 +0.00(+0.15%)
Apr 11, 2017 2.849 2.849 2.812 2.817 65,986 -0.02(-0.58%)
Apr 10, 2017 2.845 2.857 2.833 2.833 8,867 -0.02(-0.86%)
Apr 07, 2017 2.837 2.857 2.817 2.857 55,760 +0.03(+1.16%)
Apr 06, 2017 2.821 2.853 2.821 2.825 63,603 -0.01(-0.43%)
Apr 05, 2017 2.841 2.859 2.833 2.837 22,285 +0.01(+0.43%)
Apr 04, 2017 2.825 2.841 2.804 2.825 13,430 -0.02(-0.72%)
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.