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 (%)
Oct 31, 2017 2.773 2.794 2.749 2.788 49,514 -0.00(-0.14%)
Oct 30, 2017 2.808 2.812 2.792 2.792 14,412 -0.04(-1.52%)
Oct 27, 2017 2.804 2.835 2.800 2.835 12,484 +0.03(+0.98%)
Oct 26, 2017 2.741 2.808 2.737 2.808 37,862 +0.06(+2.14%)
Oct 25, 2017 2.777 2.777 2.737 2.749 30,444 -0.04(-1.27%)
Oct 24, 2017 2.777 2.784 2.776 2.784 10,712 +0.01(+0.28%)
Oct 23, 2017 2.769 2.784 2.769 2.776 50,803 +0.00(+0.00%)
Oct 20, 2017 2.780 2.808 2.776 2.776 19,696 +0.00(+0.00%)
Oct 19, 2017 2.800 2.835 2.769 2.776 61,286 -0.04(-1.39%)
Oct 18, 2017 2.839 2.839 2.808 2.816 49,894 -0.01(-0.42%)
Oct 17, 2017 2.808 2.828 2.808 2.828 34,562 -0.00(-0.14%)
Oct 16, 2017 2.828 2.842 2.816 2.831 30,709 -0.01(-0.28%)
Oct 13, 2017 2.847 2.847 2.831 2.839 42,682 -0.02(-0.55%)
Oct 12, 2017 2.847 2.855 2.808 2.855 92,823 -0.01(-0.27%)
Oct 11, 2017 2.851 2.874 2.839 2.863 31,534 +0.00(+0.00%)
Oct 10, 2017 2.872 2.872 2.851 2.863 29,545 -0.01(-0.41%)
Oct 09, 2017 2.863 2.875 2.857 2.875 3,424 +0.00(+0.14%)
Oct 06, 2017 2.882 2.882 2.863 2.871 8,140 +0.00(+0.14%)
Oct 05, 2017 2.871 2.886 2.847 2.867 79,936 -0.01(-0.41%)
Oct 04, 2017 2.828 2.882 2.828 2.879 93,480 +0.01(+0.34%)
Oct 03, 2017 2.871 2.871 2.849 2.869 17,475 +0.02(+0.62%)
Oct 02, 2017 2.828 2.853 2.822 2.851 29,991 +0.00(+0.14%)
Sep 29, 2017 2.847 2.851 2.780 2.847 76,722 +0.00(+0.00%)
Sep 28, 2017 2.828 2.851 2.780 2.847 29,920 -0.01(-0.20%)
Sep 27, 2017 2.875 2.876 2.847 2.853 8,283 -0.01(-0.21%)
Sep 26, 2017 2.828 2.859 2.828 2.859 31,116 +0.01(+0.28%)
Sep 25, 2017 2.867 2.867 2.820 2.851 9,801 -0.02(-0.82%)
Sep 22, 2017 2.863 2.875 2.847 2.875 7,427 -0.00(-0.14%)
Sep 21, 2017 2.843 2.879 2.843 2.879 43,573 +0.02(+0.55%)
Sep 20, 2017 2.894 2.894 2.855 2.863 40,665 -0.00(-0.14%)
Sep 19, 2017 2.863 2.878 2.863 2.867 18,061 -0.01(-0.41%)
Sep 18, 2017 2.898 2.898 2.876 2.879 8,889 +0.01(+0.27%)
Sep 15, 2017 2.871 2.895 2.863 2.871 19,838 -0.03(-0.95%)
Sep 14, 2017 2.879 2.898 2.879 2.898 18,255 +0.02(+0.55%)
Sep 13, 2017 2.875 2.882 2.851 2.882 23,676 +0.00(+0.14%)
Sep 12, 2017 2.863 2.882 2.839 2.879 39,889 +0.02(+0.55%)
Sep 11, 2017 2.828 2.867 2.828 2.863 23,859 +0.05(+1.96%)
Sep 08, 2017 2.835 2.835 2.780 2.808 31,211 +0.00(+0.00%)
Sep 07, 2017 2.839 2.839 2.800 2.808 39,754 -0.04(-1.38%)
Sep 06, 2017 2.871 2.871 2.831 2.847 105,693 -0.04(-1.36%)
Sep 05, 2017 2.890 2.890 2.867 2.886 111,028 -0.02(-0.68%)
Sep 01, 2017 2.883 2.906 2.879 2.906 6,506 +0.02(+0.82%)
Aug 31, 2017 2.839 2.897 2.839 2.882 92,103 +0.04(+1.38%)
Aug 30, 2017 2.812 2.843 2.812 2.843 14,756 +0.02(+0.70%)
Aug 29, 2017 2.788 2.824 2.784 2.824 85,261 -0.01(-0.28%)
Aug 28, 2017 2.812 2.831 2.804 2.831 50,036 -0.00(-0.14%)
Aug 25, 2017 2.831 2.835 2.819 2.835 30,218 -0.00(-0.14%)
Aug 24, 2017 2.824 2.839 2.812 2.839 45,664 +0.01(+0.28%)
Aug 23, 2017 2.816 2.831 2.800 2.831 23,375 -0.00(-0.14%)
Aug 22, 2017 2.816 2.835 2.816 2.835 30,987 +0.00(+0.14%)
Aug 21, 2017 2.820 2.831 2.797 2.831 13,358 +0.02(+0.56%)
Aug 18, 2017 2.815 2.820 2.808 2.816 3,300 -0.02(-0.55%)
Aug 17, 2017 2.812 2.847 2.812 2.831 23,393 -0.02(-0.83%)
Aug 16, 2017 2.835 2.855 2.833 2.855 8,059 +0.00(+0.14%)
Aug 15, 2017 2.851 2.859 2.824 2.851 53,830 +0.01(+0.28%)
Aug 14, 2017 2.808 2.855 2.804 2.843 61,729 +0.02(+0.70%)
Aug 11, 2017 2.828 2.843 2.769 2.824 52,595 -0.02(-0.69%)
Aug 10, 2017 2.851 2.857 2.698 2.843 203,480 -0.02(-0.82%)
Aug 09, 2017 2.887 2.887 2.859 2.867 19,482 -0.02(-0.66%)
Aug 08, 2017 2.871 2.890 2.871 2.886 18,158 +0.01(+0.26%)
Aug 07, 2017 2.867 2.893 2.867 2.879 32,761 -0.00(-0.11%)
Aug 04, 2017 2.882 2.867 2.882 11,682 +0.01(+0.52%)
Aug 03, 2017 2.879 2.879 2.863 2.867 24,819 -0.03(-0.95%)
Aug 02, 2017 2.886 2.894 2.875 2.894 23,663 -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.