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

Herzfeld Caribbean (NQ: CUBA )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
May 31, 2018 2.688 2.736 2.684 2.716 12,680 -0.01(-0.37%)
May 30, 2018 2.700 2.731 2.700 2.726 10,450 +0.05(+1.87%)
May 29, 2018 2.676 2.712 2.670 2.676 36,164 -0.02(-0.90%)
May 25, 2018 2.700 2.700 2.700 0 -0.03(-1.16%)
May 24, 2018 2.724 2.740 2.724 2.732 12,092 -0.02(-0.58%)
May 23, 2018 2.724 2.756 2.724 2.748 37,631 +0.02(+0.73%)
May 22, 2018 2.764 2.768 2.720 2.728 25,316 -0.02(-0.73%)
May 21, 2018 2.728 2.766 2.728 2.748 38,307 +0.02(+0.88%)
May 18, 2018 2.724 2.748 2.724 2.724 2,716 -0.01(-0.49%)
May 17, 2018 2.736 2.752 2.716 2.738 36,918 +0.01(+0.49%)
May 16, 2018 2.716 2.744 2.716 2.724 17,552 +0.01(+0.29%)
May 15, 2018 2.764 2.768 2.716 2.716 25,316 -0.04(-1.59%)
May 14, 2018 2.764 2.788 2.748 2.760 58,559 -0.01(-0.44%)
May 11, 2018 2.764 2.772 2.742 2.772 3,627 +0.01(+0.25%)
May 10, 2018 2.736 2.766 2.736 2.765 50,374 +0.03(+1.06%)
May 09, 2018 2.720 2.742 2.720 2.736 16,498 +0.03(+1.03%)
May 08, 2018 2.732 2.732 2.700 2.708 78,620 -0.02(-0.64%)
May 07, 2018 2.744 2.744 2.726 2.726 4,877 -0.02(-0.82%)
May 04, 2018 2.716 2.756 2.680 2.748 21,010 +0.02(+0.73%)
May 03, 2018 2.728 2.740 2.724 2.728 66,290 -0.00(-0.15%)
May 02, 2018 2.768 2.778 2.732 2.732 9,113 -0.04(-1.44%)
May 01, 2018 2.784 2.784 2.732 2.772 26,160 +0.00(+0.14%)
Apr 30, 2018 2.824 2.912 2.768 2.768 14,631 -0.05(-1.84%)
Apr 27, 2018 2.804 2.824 2.800 2.820 16,929 +0.00(+0.00%)
Apr 26, 2018 2.796 2.844 2.788 2.820 38,567 +0.02(+0.86%)
Apr 25, 2018 2.796 2.796 2.796 2.796 1,176 +0.00(+0.14%)
Apr 24, 2018 2.830 2.830 2.792 2.792 19,583 -0.04(-1.35%)
Apr 23, 2018 2.852 2.852 2.824 2.830 23,423 -0.00(-0.06%)
Apr 20, 2018 2.824 2.856 2.824 2.832 5,047 -0.00(-0.00%)
Apr 19, 2018 2.876 2.876 2.824 2.832 40,300 -0.03(-1.11%)
Apr 18, 2018 2.808 2.892 2.808 2.864 60,349 +0.03(+1.13%)
Apr 17, 2018 2.836 2.864 2.824 2.832 58,511 -0.02(-0.84%)
Apr 16, 2018 2.832 2.868 2.829 2.856 16,819 +0.01(+0.42%)
Apr 13, 2018 2.852 2.852 2.820 2.844 44,922 -0.01(-0.42%)
Apr 12, 2018 2.858 2.864 2.824 2.856 19,372 +0.00(+0.14%)
Apr 11, 2018 2.824 2.852 2.824 2.852 24,860 -0.00(-0.14%)
Apr 10, 2018 2.850 2.864 2.836 2.856 20,554 +0.00(+0.14%)
Apr 09, 2018 2.828 2.860 2.828 2.852 16,340 +0.02(+0.71%)
Apr 06, 2018 2.824 2.852 2.824 2.832 12,127 -0.01(-0.42%)
Apr 05, 2018 2.864 2.876 2.804 2.844 53,101 +0.01(+0.28%)
Apr 04, 2018 2.772 2.836 2.772 2.836 53,799 +0.02(+0.71%)
Apr 03, 2018 2.824 2.855 2.792 2.816 42,060 +0.01(+0.43%)
Apr 02, 2018 2.880 2.880 2.784 2.804 25,711 -0.07(-2.32%)
Mar 29, 2018 2.870 2.870 2.870 0 +0.02(+0.65%)
Mar 28, 2018 2.880 2.880 2.832 2.852 16,320 -0.02(-0.56%)
Mar 27, 2018 2.872 2.892 2.844 2.868 22,907 -0.01(-0.42%)
Mar 26, 2018 2.844 2.880 2.824 2.880 25,386 +0.07(+2.56%)
Mar 23, 2018 2.808 2.836 2.804 2.808 23,048 -0.04(-1.26%)
Mar 22, 2018 2.852 2.852 2.796 2.844 49,173 -0.05(-1.66%)
Mar 21, 2018 2.856 2.892 2.856 2.892 30,719 +0.03(+0.91%)
Mar 20, 2018 2.840 2.866 2.840 2.866 2,435 +0.02(+0.63%)
Mar 19, 2018 2.844 2.848 2.826 2.848 40,463 +0.00(+0.00%)
Mar 16, 2018 2.888 2.888 2.848 2.848 8,682 -0.05(-1.66%)
Mar 15, 2018 2.892 2.908 2.864 2.896 46,814 -0.01(-0.27%)
Mar 14, 2018 2.936 2.936 2.896 2.904 20,897 +0.00(+0.12%)
Mar 13, 2018 2.907 2.907 2.896 2.900 14,373 -0.01(-0.39%)
Mar 12, 2018 2.912 2.920 2.900 2.912 15,111 -0.01(-0.41%)
Mar 09, 2018 2.872 2.924 2.872 2.924 34,356 +0.05(+1.89%)
Mar 08, 2018 2.864 2.878 2.840 2.870 13,516 +0.01(+0.20%)
Mar 07, 2018 2.856 2.875 2.856 2.864 16,876 +0.00(+0.14%)
Mar 06, 2018 2.868 2.886 2.838 2.860 42,986 -0.02(-0.58%)
Mar 05, 2018 2.852 2.888 2.852 2.876 23,596 +0.03(+1.14%)
Mar 02, 2018 2.808 2.852 2.808 2.844 18,328 +0.00(+0.00%)
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.