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 (%)
Jan 31, 2017 2.761 2.761 2.727 2.739 68,997 -0.01(-0.45%)
Jan 30, 2017 2.776 2.780 2.739 2.751 72,114 -0.04(-1.61%)
Jan 27, 2017 2.776 2.804 2.759 2.796 42,088 +0.03(+1.03%)
Jan 26, 2017 2.772 2.783 2.751 2.767 35,825 -0.02(-0.59%)
Jan 25, 2017 2.767 2.786 2.743 2.784 77,207 +0.03(+1.04%)
Jan 24, 2017 2.735 2.759 2.702 2.755 59,975 +0.02(+0.90%)
Jan 23, 2017 2.657 2.731 2.657 2.731 64,528 +0.06(+2.30%)
Jan 20, 2017 2.694 2.694 2.657 2.669 13,280 -0.00(-0.15%)
Jan 19, 2017 2.653 2.678 2.653 2.673 33,137 +0.02(+0.92%)
Jan 18, 2017 2.665 2.673 2.624 2.649 65,269 -0.01(-0.31%)
Jan 17, 2017 2.641 2.669 2.633 2.657 74,462 -0.00(-0.15%)
Jan 13, 2017 2.661 2.661 2.661 0 -0.01(-0.31%)
Jan 12, 2017 2.669 2.678 2.641 2.669 33,979 +0.00(+0.15%)
Jan 11, 2017 2.678 2.678 2.619 2.665 79,751 -0.00(-0.15%)
Jan 10, 2017 2.665 2.674 2.649 2.669 88,954 +0.00(+0.00%)
Jan 09, 2017 2.694 2.714 2.616 2.669 123,457 -0.04(-1.66%)
Jan 06, 2017 2.714 2.747 2.714 2.714 48,747 -0.01(-0.30%)
Jan 05, 2017 2.743 2.745 2.710 2.722 48,492 -0.04(-1.48%)
Jan 04, 2017 2.763 2.763 2.714 2.763 64,224 +0.02(+0.60%)
Jan 03, 2017 2.755 2.763 2.747 2.747 26,339 +0.00(+0.00%)
Dec 30, 2016 2.747 2.747 2.747 0 -0.02(-0.59%)
Dec 29, 2016 2.767 2.784 2.759 2.763 67,769 +0.01(+0.30%)
Dec 28, 2016 2.784 2.788 2.751 2.755 79,883 -0.01(-0.44%)
Dec 27, 2016 2.751 2.788 2.751 2.767 23,736 +0.00(+0.15%)
Dec 23, 2016 2.763 2.763 2.763 0 -0.01(-0.29%)
Dec 22, 2016 2.784 2.812 2.772 2.772 123,165 -0.01(-0.44%)
Dec 21, 2016 2.767 2.821 2.767 2.784 46,905 +0.03(+1.04%)
Dec 20, 2016 2.731 2.763 2.731 2.755 71,299 +0.01(+0.45%)
Dec 19, 2016 2.755 2.765 2.722 2.743 100,246 -0.02(-0.74%)
Dec 16, 2016 2.780 2.780 2.749 2.763 113,432 -0.01(-0.29%)
Dec 15, 2016 2.727 2.772 2.727 2.772 242,016 +0.03(+1.19%)
Dec 14, 2016 2.759 2.763 2.702 2.739 191,295 -0.04(-1.61%)
Dec 13, 2016 2.763 2.807 2.763 2.784 189,135 +0.02(+0.89%)
Dec 12, 2016 2.776 2.787 2.755 2.759 75,678 +0.00(+0.15%)
Dec 09, 2016 2.747 2.784 2.739 2.755 205,155 +0.02(+0.75%)
Dec 08, 2016 2.702 2.788 2.702 2.735 176,196 +0.02(+0.60%)
Dec 07, 2016 2.718 2.772 2.695 2.718 170,281 +0.02(+0.91%)
Dec 06, 2016 2.698 2.698 2.657 2.694 65,032 +0.01(+0.46%)
Dec 05, 2016 2.698 2.698 2.661 2.682 186,290 +0.04(+1.47%)
Dec 02, 2016 2.687 2.695 2.615 2.643 166,938 -0.06(-2.37%)
Dec 01, 2016 2.683 2.759 2.663 2.707 440,039 +0.02(+0.90%)
Nov 30, 2016 2.691 2.695 2.627 2.683 358,513 -0.01(-0.30%)
Nov 29, 2016 2.843 2.847 2.611 2.691 764,247 -0.10(-3.72%)
Nov 28, 2016 2.963 2.991 2.743 2.795 5,354,437 +0.24(+9.40%)
Nov 25, 2016 2.542 2.555 2.523 2.555 23,774 +0.02(+0.79%)
Nov 23, 2016 2.535 2.535 2.535 0 +0.02(+0.80%)
Nov 22, 2016 2.511 2.515 2.490 2.515 43,533 +0.02(+0.96%)
Nov 21, 2016 2.463 2.503 2.463 2.491 28,794 +0.02(+0.97%)
Nov 18, 2016 2.495 2.503 2.467 2.467 28,924 -0.04(-1.60%)
Nov 17, 2016 2.493 2.507 2.487 2.507 34,156 +0.00(+0.16%)
Nov 16, 2016 2.519 2.539 2.495 2.503 47,045 -0.02(-0.63%)
Nov 15, 2016 2.479 2.549 2.479 2.519 159,828 +0.04(+1.45%)
Nov 14, 2016 2.435 2.491 2.435 2.483 85,759 +0.04(+1.47%)
Nov 11, 2016 2.451 2.466 2.423 2.447 81,985 -0.02(-0.81%)
Nov 10, 2016 2.499 2.499 2.443 2.467 64,756 -0.03(-1.12%)
Nov 09, 2016 2.483 2.496 2.422 2.495 143,875 +0.00(+0.00%)
Nov 08, 2016 2.487 2.515 2.451 2.495 57,803 +0.00(+0.16%)
Nov 07, 2016 2.459 2.495 2.455 2.491 88,693 +0.04(+1.72%)
Nov 04, 2016 2.455 2.463 2.447 2.449 46,900 -0.01(-0.57%)
Nov 03, 2016 2.479 2.483 2.447 2.463 32,655 -0.02(-0.92%)
Nov 02, 2016 2.483 2.490 2.483 2.486 46,750 -0.01(-0.21%)
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.