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 (%)
Apr 28, 2017 2.788 2.820 2.787 2.812 71,973 +0.02(+0.85%)
Apr 27, 2017 2.773 2.788 2.753 2.788 146,924 +0.03(+1.14%)
Apr 26, 2017 2.757 2.764 2.753 2.757 25,031 -0.00(-0.14%)
Apr 25, 2017 2.753 2.770 2.753 2.761 32,064 +0.01(+0.29%)
Apr 24, 2017 2.745 2.765 2.745 2.753 50,105 +0.02(+0.57%)
Apr 21, 2017 2.729 2.737 2.709 2.737 22,288 -0.01(-0.43%)
Apr 20, 2017 2.714 2.749 2.700 2.749 35,104 +0.05(+2.04%)
Apr 19, 2017 2.694 2.698 2.694 2.694 3,144 -0.02(-0.72%)
Apr 18, 2017 2.714 2.723 2.694 2.714 7,888 -0.01(-0.29%)
Apr 17, 2017 2.710 2.745 2.690 2.721 49,048 -0.01(-0.29%)
Apr 13, 2017 2.710 2.745 2.698 2.729 17,995 +0.02(+0.72%)
Apr 12, 2017 2.714 2.718 2.710 2.710 23,762 +0.00(+0.15%)
Apr 11, 2017 2.737 2.737 2.702 2.706 68,686 -0.02(-0.58%)
Apr 10, 2017 2.733 2.745 2.721 2.721 9,230 -0.02(-0.86%)
Apr 07, 2017 2.725 2.745 2.706 2.745 58,042 +0.03(+1.16%)
Apr 06, 2017 2.710 2.741 2.710 2.714 66,206 -0.01(-0.43%)
Apr 05, 2017 2.729 2.747 2.721 2.725 23,197 +0.01(+0.43%)
Apr 04, 2017 2.714 2.729 2.694 2.714 13,979 -0.02(-0.72%)
Apr 03, 2017 2.788 2.834 2.718 2.733 125,695 -0.05(-1.70%)
Mar 31, 2017 2.773 2.788 2.764 2.780 67,426 +0.02(+0.85%)
Mar 30, 2017 2.749 2.767 2.735 2.757 40,602 +0.01(+0.43%)
Mar 29, 2017 2.729 2.745 2.706 2.745 38,590 +0.03(+1.02%)
Mar 28, 2017 2.686 2.718 2.682 2.717 30,169 +0.02(+0.58%)
Mar 27, 2017 2.682 2.710 2.682 2.702 25,563 -0.02(-0.87%)
Mar 24, 2017 2.729 2.737 2.718 2.725 12,378 -0.00(-0.14%)
Mar 23, 2017 2.702 2.729 2.702 2.729 69,262 +0.00(+0.14%)
Mar 22, 2017 2.718 2.725 2.674 2.725 53,909 -0.00(-0.14%)
Mar 21, 2017 2.721 2.729 2.718 2.729 73,662 -0.00(-0.14%)
Mar 20, 2017 2.729 2.741 2.729 2.733 29,696 -0.02(-0.57%)
Mar 17, 2017 2.725 2.753 2.725 2.749 18,996 +0.02(+0.57%)
Mar 16, 2017 2.737 2.745 2.721 2.733 42,456 -0.00(-0.14%)
Mar 15, 2017 2.698 2.737 2.667 2.737 57,530 +0.04(+1.46%)
Mar 14, 2017 2.698 2.729 2.664 2.698 147,573 -0.02(-0.87%)
Mar 13, 2017 2.745 2.745 2.719 2.721 45,672 -0.00(-0.14%)
Mar 10, 2017 2.718 2.729 2.690 2.725 413,175 +0.01(+0.29%)
Mar 09, 2017 2.694 2.718 2.690 2.718 15,675 +0.02(+0.87%)
Mar 08, 2017 2.700 2.707 2.690 2.694 15,316 +0.00(+0.15%)
Mar 07, 2017 2.698 2.708 2.674 2.690 29,202 -0.01(-0.44%)
Mar 06, 2017 2.690 2.733 2.690 2.702 68,571 -0.01(-0.29%)
Mar 03, 2017 2.710 2.745 2.702 2.710 75,727 -0.01(-0.43%)
Mar 02, 2017 2.733 2.769 2.721 2.721 38,137 -0.05(-1.70%)
Mar 01, 2017 2.695 2.769 2.688 2.769 235,653 +0.08(+3.13%)
Feb 28, 2017 2.678 2.698 2.678 2.685 23,373 +0.01(+0.23%)
Feb 27, 2017 2.643 2.698 2.643 2.678 34,783 +0.02(+0.59%)
Feb 24, 2017 2.623 2.682 2.623 2.663 46,245 +0.01(+0.30%)
Feb 23, 2017 2.655 2.702 2.627 2.655 55,496 +0.02(+0.81%)
Feb 22, 2017 2.617 2.651 2.617 2.633 61,498 -0.02(-0.66%)
Feb 21, 2017 2.623 2.683 2.623 2.651 54,737 -0.01(-0.30%)
Feb 17, 2017 2.659 2.659 2.659 0 -0.01(-0.29%)
Feb 16, 2017 2.659 2.670 2.639 2.667 21,170 -0.00(-0.15%)
Feb 15, 2017 2.631 2.670 2.619 2.670 46,650 +0.02(+0.89%)
Feb 14, 2017 2.647 2.659 2.621 2.647 13,248 -0.02(-0.59%)
Feb 13, 2017 2.639 2.670 2.600 2.663 48,050 +0.02(+0.59%)
Feb 10, 2017 2.623 2.647 2.615 2.647 37,174 +0.03(+1.20%)
Feb 09, 2017 2.600 2.651 2.596 2.615 11,474 +0.00(+0.15%)
Feb 08, 2017 2.615 2.619 2.612 2.612 9,938 -0.00(-0.14%)
Feb 07, 2017 2.635 2.643 2.612 2.615 75,480 -0.02(-0.91%)
Feb 06, 2017 2.667 2.667 2.619 2.639 50,370 -0.02(-0.89%)
Feb 03, 2017 2.655 2.678 2.643 2.663 78,426 +0.02(+0.89%)
Feb 02, 2017 2.631 2.656 2.617 2.639 28,871 -0.01(-0.44%)
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.