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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2017 2.847 2.847 2.802 2.830 41,464 -0.01(-0.45%)
May 30, 2017 2.826 2.867 2.826 2.843 35,364 -0.03(-1.12%)
May 26, 2017 2.871 2.882 2.867 2.875 24,526 -0.01(-0.28%)
May 25, 2017 2.847 2.883 2.847 2.883 22,139 +0.03(+0.99%)
May 24, 2017 2.847 2.855 2.810 2.855 38,121 +0.00(+0.14%)
May 23, 2017 2.855 2.855 2.834 2.851 2,580 +0.01(+0.43%)
May 22, 2017 2.822 2.851 2.822 2.838 21,467 +0.01(+0.43%)
May 19, 2017 2.814 2.831 2.814 2.826 14,624 +0.00(+0.14%)
May 18, 2017 2.834 2.843 2.817 2.822 17,034 -0.02(-0.57%)
May 17, 2017 2.867 2.875 2.838 2.838 73,619 -0.04(-1.26%)
May 16, 2017 2.874 2.883 2.867 2.875 16,843 +0.01(+0.28%)
May 15, 2017 2.847 2.883 2.827 2.867 15,271 +0.00(+0.14%)
May 12, 2017 2.843 2.875 2.843 2.863 36,877 +0.02(+0.57%)
May 11, 2017 2.867 2.879 2.835 2.847 60,812 -0.04(-1.40%)
May 10, 2017 2.879 2.887 2.871 2.887 15,798 +0.02(+0.56%)
May 09, 2017 2.891 2.891 2.871 2.871 16,754 -0.01(-0.42%)
May 08, 2017 2.907 2.907 2.883 2.883 14,907 -0.02(-0.83%)
May 05, 2017 2.902 2.907 2.879 2.907 25,450 +0.02(+0.56%)
May 04, 2017 2.882 2.891 2.879 2.891 5,275 -0.01(-0.42%)
May 03, 2017 2.899 2.903 2.883 2.903 4,611 +0.00(+0.00%)
May 02, 2017 2.887 2.914 2.882 2.903 11,481 +0.00(+0.04%)
May 01, 2017 2.895 2.927 2.879 2.902 18,277 +0.01(+0.38%)
Apr 28, 2017 2.867 2.900 2.866 2.891 70,003 +0.02(+0.85%)
Apr 27, 2017 2.851 2.867 2.830 2.867 142,902 +0.03(+1.14%)
Apr 26, 2017 2.835 2.842 2.830 2.834 24,345 -0.00(-0.14%)
Apr 25, 2017 2.830 2.848 2.830 2.838 31,186 +0.01(+0.29%)
Apr 24, 2017 2.822 2.843 2.822 2.830 48,733 +0.02(+0.57%)
Apr 21, 2017 2.806 2.814 2.785 2.814 21,678 -0.01(-0.43%)
Apr 20, 2017 2.790 2.826 2.776 2.826 34,143 +0.06(+2.04%)
Apr 19, 2017 2.770 2.774 2.770 2.770 3,058 -0.02(-0.72%)
Apr 18, 2017 2.791 2.800 2.770 2.790 7,672 -0.01(-0.29%)
Apr 17, 2017 2.786 2.822 2.766 2.798 47,705 -0.01(-0.29%)
Apr 13, 2017 2.786 2.822 2.774 2.806 17,502 +0.02(+0.72%)
Apr 12, 2017 2.790 2.794 2.786 2.786 23,112 +0.00(+0.15%)
Apr 11, 2017 2.814 2.814 2.778 2.782 66,806 -0.02(-0.58%)
Apr 10, 2017 2.810 2.822 2.798 2.798 8,977 -0.02(-0.86%)
Apr 07, 2017 2.802 2.822 2.782 2.822 56,453 +0.03(+1.16%)
Apr 06, 2017 2.786 2.818 2.786 2.790 64,393 -0.01(-0.43%)
Apr 05, 2017 2.806 2.824 2.798 2.802 22,562 +0.01(+0.43%)
Apr 04, 2017 2.790 2.806 2.770 2.790 13,597 -0.02(-0.72%)
Apr 03, 2017 2.867 2.914 2.794 2.810 122,254 -0.05(-1.70%)
Mar 31, 2017 2.851 2.867 2.842 2.859 65,580 +0.02(+0.85%)
Mar 30, 2017 2.826 2.845 2.812 2.834 39,490 +0.01(+0.43%)
Mar 29, 2017 2.806 2.822 2.782 2.822 37,534 +0.03(+1.02%)
Mar 28, 2017 2.762 2.794 2.758 2.794 29,343 +0.02(+0.58%)
Mar 27, 2017 2.758 2.786 2.758 2.778 24,863 -0.02(-0.87%)
Mar 24, 2017 2.806 2.814 2.794 2.802 12,039 -0.00(-0.14%)
Mar 23, 2017 2.778 2.806 2.778 2.806 67,365 +0.00(+0.14%)
Mar 22, 2017 2.794 2.802 2.750 2.802 52,433 -0.00(-0.14%)
Mar 21, 2017 2.798 2.806 2.794 2.806 71,645 -0.00(-0.14%)
Mar 20, 2017 2.806 2.818 2.806 2.810 28,883 -0.02(-0.57%)
Mar 17, 2017 2.802 2.831 2.802 2.826 18,476 +0.02(+0.57%)
Mar 16, 2017 2.814 2.822 2.798 2.810 41,293 -0.00(-0.14%)
Mar 15, 2017 2.774 2.814 2.742 2.814 55,955 +0.04(+1.46%)
Mar 14, 2017 2.774 2.806 2.739 2.774 143,534 -0.02(-0.87%)
Mar 13, 2017 2.822 2.822 2.796 2.798 44,421 -0.00(-0.14%)
Mar 10, 2017 2.794 2.806 2.766 2.802 401,865 +0.01(+0.29%)
Mar 09, 2017 2.770 2.794 2.766 2.794 15,246 +0.02(+0.87%)
Mar 08, 2017 2.775 2.784 2.766 2.770 14,897 +0.00(+0.15%)
Mar 07, 2017 2.774 2.785 2.750 2.766 28,402 -0.01(-0.44%)
Mar 06, 2017 2.766 2.810 2.766 2.778 66,694 -0.01(-0.29%)
Mar 03, 2017 2.786 2.822 2.778 2.786 73,654 -0.01(-0.43%)
Mar 02, 2017 2.810 2.847 2.798 2.798 37,093 -0.05(-1.70%)
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.