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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 29, 2017 2.860 2.860 2.860 0 +0.03(+0.99%)
Dec 28, 2017 2.832 2.848 2.832 2.832 98,825 -0.02(-0.56%)
Dec 27, 2017 2.860 2.860 2.828 2.848 32,137 +0.00(+0.14%)
Dec 26, 2017 2.852 2.856 2.844 2.844 48,011 +0.00(+0.00%)
Dec 22, 2017 2.852 2.852 2.832 2.844 34,060 +0.00(+0.14%)
Dec 21, 2017 2.836 2.840 2.827 2.840 40,444 +0.01(+0.28%)
Dec 20, 2017 2.840 2.844 2.820 2.832 35,407 -0.02(-0.56%)
Dec 19, 2017 2.852 2.856 2.820 2.848 34,845 +0.00(+0.14%)
Dec 18, 2017 2.844 2.860 2.844 2.844 93,450 -0.01(-0.28%)
Dec 15, 2017 2.832 2.856 2.819 2.852 19,838 +0.02(+0.56%)
Dec 14, 2017 2.848 2.852 2.784 2.836 42,079 -0.01(-0.42%)
Dec 13, 2017 2.856 2.860 2.848 2.848 26,558 +0.01(+0.28%)
Dec 12, 2017 2.832 2.856 2.832 2.840 22,188 -0.01(-0.45%)
Dec 11, 2017 2.856 2.856 2.788 2.853 28,210 +0.01(+0.53%)
Dec 08, 2017 2.808 2.845 2.808 2.838 101,640 +0.03(+1.21%)
Dec 07, 2017 2.756 2.808 2.756 2.804 57,895 +0.02(+0.86%)
Dec 06, 2017 2.768 2.799 2.768 2.780 66,117 +0.02(+0.70%)
Dec 05, 2017 2.792 2.804 2.761 2.761 74,151 -0.06(-1.96%)
Dec 04, 2017 2.816 2.828 2.816 2.816 74,090 +0.02(+0.85%)
Dec 01, 2017 2.789 2.798 2.766 2.792 43,582 -0.02(-0.70%)
Nov 30, 2017 2.785 2.812 2.785 2.812 115,391 +0.03(+1.20%)
Nov 29, 2017 2.777 2.781 2.769 2.779 43,050 +0.02(+0.64%)
Nov 28, 2017 2.749 2.780 2.749 2.761 31,873 +0.01(+0.43%)
Nov 27, 2017 2.730 2.759 2.726 2.749 175,950 -0.01(-0.29%)
Nov 24, 2017 2.742 2.757 2.737 2.757 4,429 +0.02(+0.72%)
Nov 22, 2017 2.741 2.753 2.733 2.737 14,957 +0.00(+0.00%)
Nov 21, 2017 2.737 2.749 2.722 2.737 41,014 +0.02(+0.58%)
Nov 20, 2017 2.702 2.740 2.702 2.722 52,178 +0.04(+1.32%)
Nov 17, 2017 2.694 2.698 2.682 2.686 9,371 -0.03(-1.01%)
Nov 16, 2017 2.690 2.714 2.688 2.714 20,231 +0.04(+1.32%)
Nov 15, 2017 2.674 2.714 2.647 2.678 50,930 -0.03(-1.02%)
Nov 14, 2017 2.698 2.714 2.662 2.706 112,216 -0.02(-0.58%)
Nov 13, 2017 2.690 2.741 2.690 2.722 238,472 +0.02(+0.73%)
Nov 10, 2017 2.706 2.706 2.674 2.702 111,003 -0.02(-0.58%)
Nov 09, 2017 2.726 2.726 2.702 2.718 27,782 -0.01(-0.43%)
Nov 08, 2017 2.726 2.740 2.694 2.730 96,111 -0.01(-0.43%)
Nov 07, 2017 2.757 2.769 2.741 2.741 27,711 -0.02(-0.71%)
Nov 06, 2017 2.761 2.763 2.749 2.761 53,650 +0.00(+0.00%)
Nov 03, 2017 2.737 2.765 2.737 2.761 63,025 +0.01(+0.29%)
Nov 02, 2017 2.749 2.755 2.745 2.753 19,328 -0.01(-0.44%)
Nov 01, 2017 2.792 2.800 2.765 2.765 127,684 -0.03(-0.97%)
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%)
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.