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

Herzfeld Caribbean (NQ: CUBA )

2.420 +0.002 (+0.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 2.777 2.798 2.753 2.792 49,440 -0.00(-0.14%)
Oct 30, 2017 2.812 2.816 2.796 2.796 14,390 -0.04(-1.52%)
Oct 27, 2017 2.808 2.840 2.804 2.840 12,466 +0.03(+0.98%)
Oct 26, 2017 2.745 2.812 2.741 2.812 37,805 +0.06(+2.14%)
Oct 25, 2017 2.781 2.781 2.741 2.753 30,398 -0.04(-1.27%)
Oct 24, 2017 2.781 2.789 2.781 2.789 10,696 +0.01(+0.28%)
Oct 23, 2017 2.773 2.789 2.773 2.781 50,726 +0.00(+0.00%)
Oct 20, 2017 2.785 2.812 2.781 2.781 19,666 +0.00(+0.00%)
Oct 19, 2017 2.804 2.840 2.773 2.781 61,194 -0.04(-1.39%)
Oct 18, 2017 2.844 2.844 2.812 2.820 49,818 -0.01(-0.42%)
Oct 17, 2017 2.812 2.832 2.812 2.832 34,510 -0.00(-0.14%)
Oct 16, 2017 2.832 2.847 2.820 2.836 30,663 -0.01(-0.28%)
Oct 13, 2017 2.851 2.851 2.836 2.844 42,618 -0.02(-0.55%)
Oct 12, 2017 2.851 2.859 2.812 2.859 92,684 -0.01(-0.27%)
Oct 11, 2017 2.855 2.879 2.844 2.867 31,487 +0.00(+0.00%)
Oct 10, 2017 2.876 2.876 2.855 2.867 29,501 -0.01(-0.41%)
Oct 09, 2017 2.867 2.879 2.862 2.879 3,419 +0.00(+0.14%)
Oct 06, 2017 2.887 2.887 2.867 2.875 8,128 +0.00(+0.14%)
Oct 05, 2017 2.875 2.891 2.851 2.871 79,816 -0.01(-0.41%)
Oct 04, 2017 2.832 2.887 2.832 2.883 93,340 +0.01(+0.34%)
Oct 03, 2017 2.875 2.875 2.853 2.873 17,449 +0.02(+0.62%)
Oct 02, 2017 2.832 2.858 2.826 2.855 29,946 +0.00(+0.14%)
Sep 29, 2017 2.851 2.855 2.785 2.851 76,607 +0.00(+0.00%)
Sep 28, 2017 2.832 2.856 2.785 2.851 29,875 -0.01(-0.20%)
Sep 27, 2017 2.879 2.880 2.851 2.857 8,270 -0.01(-0.21%)
Sep 26, 2017 2.832 2.863 2.832 2.863 31,070 +0.01(+0.28%)
Sep 25, 2017 2.871 2.871 2.824 2.855 9,786 -0.02(-0.82%)
Sep 22, 2017 2.867 2.879 2.852 2.879 7,416 -0.00(-0.14%)
Sep 21, 2017 2.848 2.883 2.848 2.883 43,508 +0.02(+0.55%)
Sep 20, 2017 2.899 2.899 2.859 2.867 40,604 -0.00(-0.14%)
Sep 19, 2017 2.867 2.883 2.867 2.871 18,034 -0.01(-0.41%)
Sep 18, 2017 2.903 2.903 2.880 2.883 8,876 +0.01(+0.27%)
Sep 15, 2017 2.875 2.899 2.867 2.875 19,809 -0.03(-0.95%)
Sep 14, 2017 2.883 2.903 2.883 2.903 18,227 +0.02(+0.55%)
Sep 13, 2017 2.879 2.887 2.855 2.887 23,640 +0.00(+0.14%)
Sep 12, 2017 2.867 2.887 2.844 2.883 39,829 +0.02(+0.55%)
Sep 11, 2017 2.832 2.871 2.832 2.867 23,823 +0.06(+1.96%)
Sep 08, 2017 2.840 2.840 2.785 2.812 31,164 +0.00(+0.00%)
Sep 07, 2017 2.844 2.844 2.804 2.812 39,694 -0.04(-1.38%)
Sep 06, 2017 2.875 2.875 2.836 2.851 105,534 -0.04(-1.36%)
Sep 05, 2017 2.895 2.895 2.872 2.891 110,860 -0.02(-0.68%)
Sep 01, 2017 2.888 2.910 2.883 2.910 6,496 +0.02(+0.82%)
Aug 31, 2017 2.844 2.902 2.844 2.887 91,964 +0.04(+1.38%)
Aug 30, 2017 2.816 2.848 2.816 2.848 14,734 +0.02(+0.70%)
Aug 29, 2017 2.792 2.828 2.789 2.828 85,132 -0.01(-0.28%)
Aug 28, 2017 2.816 2.836 2.808 2.836 49,961 -0.00(-0.14%)
Aug 25, 2017 2.836 2.840 2.823 2.840 30,172 -0.00(-0.14%)
Aug 24, 2017 2.828 2.844 2.816 2.844 45,595 +0.01(+0.28%)
Aug 23, 2017 2.820 2.836 2.804 2.836 23,340 -0.00(-0.14%)
Aug 22, 2017 2.820 2.840 2.820 2.840 30,940 +0.00(+0.14%)
Aug 21, 2017 2.824 2.836 2.801 2.836 13,338 +0.02(+0.56%)
Aug 18, 2017 2.819 2.824 2.812 2.820 3,295 -0.02(-0.55%)
Aug 17, 2017 2.817 2.851 2.817 2.836 23,358 -0.02(-0.83%)
Aug 16, 2017 2.840 2.859 2.838 2.859 8,047 +0.00(+0.14%)
Aug 15, 2017 2.855 2.863 2.828 2.855 53,749 +0.01(+0.28%)
Aug 14, 2017 2.812 2.859 2.808 2.848 61,636 +0.02(+0.70%)
Aug 11, 2017 2.832 2.848 2.773 2.828 52,516 -0.02(-0.69%)
Aug 10, 2017 2.855 2.861 2.702 2.848 203,173 -0.02(-0.82%)
Aug 09, 2017 2.892 2.892 2.863 2.871 19,453 -0.02(-0.66%)
Aug 08, 2017 2.875 2.895 2.875 2.890 18,131 +0.01(+0.26%)
Aug 07, 2017 2.871 2.898 2.871 2.883 32,712 -0.00(-0.11%)
Aug 04, 2017 2.886 2.871 2.886 11,665 +0.01(+0.52%)
Aug 03, 2017 2.883 2.883 2.867 2.871 24,782 -0.03(-0.95%)
Aug 02, 2017 2.891 2.899 2.879 2.899 23,628 -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.