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 (%)
Mar 29, 2018 2.988 2.988 2.988 0 +0.02(+0.65%)
Mar 28, 2018 2.998 2.998 2.948 2.969 15,679 -0.02(-0.56%)
Mar 27, 2018 2.989 3.010 2.960 2.985 22,007 -0.01(-0.42%)
Mar 26, 2018 2.960 2.998 2.939 2.998 24,388 +0.07(+2.56%)
Mar 23, 2018 2.923 2.952 2.919 2.923 22,142 -0.04(-1.26%)
Mar 22, 2018 2.969 2.969 2.910 2.960 47,239 -0.05(-1.66%)
Mar 21, 2018 2.973 3.010 2.973 3.010 29,511 +0.03(+0.91%)
Mar 20, 2018 2.956 2.983 2.956 2.983 2,340 +0.02(+0.63%)
Mar 19, 2018 2.960 2.964 2.942 2.964 38,872 +0.00(+0.00%)
Mar 16, 2018 3.006 3.006 2.964 2.964 8,341 -0.05(-1.66%)
Mar 15, 2018 3.010 3.027 2.981 3.014 44,974 -0.01(-0.27%)
Mar 14, 2018 3.056 3.056 3.014 3.023 20,075 +0.00(+0.12%)
Mar 13, 2018 3.026 3.026 3.014 3.019 13,808 -0.01(-0.39%)
Mar 12, 2018 3.031 3.039 3.018 3.031 14,517 -0.01(-0.41%)
Mar 09, 2018 2.989 3.043 2.989 3.043 33,006 +0.06(+1.89%)
Mar 08, 2018 2.981 2.995 2.956 2.987 12,985 +0.01(+0.20%)
Mar 07, 2018 2.973 2.993 2.973 2.981 16,213 +0.00(+0.14%)
Mar 06, 2018 2.985 3.004 2.954 2.977 41,296 -0.02(-0.58%)
Mar 05, 2018 2.969 3.006 2.969 2.994 22,668 +0.03(+1.14%)
Mar 02, 2018 2.923 2.969 2.923 2.960 17,608 +0.00(+0.00%)
Mar 01, 2018 3.006 3.006 2.952 2.960 56,300 -0.00(-0.14%)
Feb 28, 2018 3.039 3.056 2.964 2.964 114,904 -0.08(-2.60%)
Feb 27, 2018 3.035 3.064 3.035 3.043 18,243 -0.01(-0.41%)
Feb 26, 2018 3.048 3.068 3.048 3.056 14,787 +0.00(+0.14%)
Feb 23, 2018 3.014 3.060 3.006 3.052 41,246 +0.04(+1.42%)
Feb 22, 2018 3.000 3.018 3.000 3.009 28,022 +0.01(+0.37%)
Feb 21, 2018 2.981 3.027 2.981 2.998 67,551 +0.03(+1.12%)
Feb 20, 2018 2.960 3.006 2.960 2.964 59,968 +0.00(+0.14%)
Feb 16, 2018 2.960 2.960 2.960 0 -0.04(-1.38%)
Feb 15, 2018 3.014 3.014 2.994 3.002 9,531 +0.01(+0.42%)
Feb 14, 2018 2.944 2.998 2.944 2.989 38,958 +0.03(+0.98%)
Feb 13, 2018 2.977 2.977 2.956 2.960 6,373 -0.01(-0.28%)
Feb 12, 2018 2.944 2.977 2.931 2.969 37,092 +0.04(+1.42%)
Feb 09, 2018 2.952 2.981 2.827 2.927 111,090 -0.02(-0.71%)
Feb 08, 2018 2.962 2.994 2.948 2.948 9,707 -0.05(-1.80%)
Feb 07, 2018 2.973 3.023 2.973 3.002 60,365 -0.01(-0.28%)
Feb 06, 2018 2.906 3.012 2.865 3.010 26,887 +0.06(+2.12%)
Feb 05, 2018 3.043 3.046 2.927 2.948 87,139 -0.11(-3.67%)
Feb 02, 2018 3.085 3.091 3.058 3.060 35,716 -0.03(-1.05%)
Feb 01, 2018 3.088 3.104 3.088 3.093 7,369 +0.00(+0.09%)
Jan 31, 2018 3.102 3.102 3.090 3.090 8,499 +0.00(+0.16%)
Jan 30, 2018 3.081 3.081 3.073 3.085 53,541 -0.02(-0.54%)
Jan 29, 2018 3.131 3.131 3.102 3.102 34,047 -0.03(-1.06%)
Jan 26, 2018 3.097 3.135 3.097 3.135 68,569 +0.04(+1.26%)
Jan 25, 2018 3.127 3.127 3.096 3.096 34,576 -0.01(-0.45%)
Jan 24, 2018 3.118 3.127 3.085 3.110 139,771 +0.00(+0.00%)
Jan 23, 2018 3.089 3.110 3.089 3.110 38,862 +0.03(+0.94%)
Jan 22, 2018 3.073 3.099 3.073 3.081 17,370 -0.02(-0.54%)
Jan 19, 2018 3.073 3.100 3.073 3.097 7,015 +0.01(+0.35%)
Jan 18, 2018 3.083 3.089 3.073 3.087 50,381 +0.00(+0.06%)
Jan 17, 2018 3.083 3.093 3.072 3.085 34,822 +0.03(+0.95%)
Jan 16, 2018 3.056 3.077 3.056 3.056 162,406 -0.02(-0.54%)
Jan 12, 2018 3.073 3.073 3.073 0 +0.03(+0.96%)
Jan 11, 2018 3.006 3.060 2.994 3.043 84,171 +0.03(+1.10%)
Jan 10, 2018 3.014 3.017 2.987 3.010 50,467 +0.00(+0.14%)
Jan 09, 2018 3.010 3.010 2.985 3.006 27,404 -0.00(-0.14%)
Jan 08, 2018 2.994 3.023 2.979 3.010 63,436 -0.00(-0.14%)
Jan 05, 2018 2.998 3.014 2.998 3.014 11,335 -0.00(-0.14%)
Jan 04, 2018 3.002 3.022 3.002 3.018 32,113 +0.02(+0.69%)
Jan 03, 2018 2.994 2.998 2.969 2.998 19,970 +0.02(+0.70%)
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.