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 (%)
Jul 31, 2017 3.000 3.015 2.988 3.000 23,237 +0.00(+0.00%)
Jul 28, 2017 3.021 3.048 3.000 3.000 22,234 -0.01(-0.27%)
Jul 27, 2017 3.025 3.037 2.984 3.009 40,004 -0.03(-1.08%)
Jul 26, 2017 3.017 3.041 3.002 3.041 64,564 +0.02(+0.54%)
Jul 25, 2017 3.013 3.025 3.007 3.025 10,849 -0.00(-0.13%)
Jul 24, 2017 3.005 3.041 2.984 3.029 49,021 +0.00(+0.13%)
Jul 21, 2017 2.996 3.025 2.984 3.025 44,397 +0.01(+0.27%)
Jul 20, 2017 3.033 3.033 2.996 3.017 14,897 -0.02(-0.81%)
Jul 19, 2017 2.988 3.041 2.980 3.041 38,852 +0.04(+1.50%)
Jul 18, 2017 3.016 3.016 2.992 2.996 28,707 +0.01(+0.27%)
Jul 17, 2017 3.000 3.025 2.952 2.988 42,462 -0.03(-0.95%)
Jul 14, 2017 2.996 3.026 2.980 3.017 27,990 +0.01(+0.27%)
Jul 13, 2017 3.013 3.018 2.968 3.009 59,373 -0.00(-0.14%)
Jul 12, 2017 3.050 3.050 2.956 3.013 47,323 +0.00(+0.00%)
Jul 11, 2017 2.968 3.041 2.947 3.013 67,434 +0.04(+1.38%)
Jul 10, 2017 2.972 2.980 2.960 2.972 32,437 +0.00(+0.00%)
Jul 07, 2017 2.951 2.981 2.943 2.972 30,654 +0.02(+0.83%)
Jul 06, 2017 2.955 2.955 2.943 2.947 4,146 +0.00(+0.00%)
Jul 05, 2017 2.943 2.960 2.937 2.947 168,309 +0.00(+0.14%)
Jul 03, 2017 2.931 2.947 2.931 2.943 35,253 +0.00(+0.00%)
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%)
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.