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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2017 2.846 2.868 2.822 2.862 48,231 -0.00(-0.14%)
Oct 30, 2017 2.883 2.887 2.866 2.866 14,039 -0.04(-1.52%)
Oct 27, 2017 2.879 2.911 2.875 2.911 12,161 +0.03(+0.98%)
Oct 26, 2017 2.814 2.883 2.810 2.883 36,881 +0.06(+2.14%)
Oct 25, 2017 2.850 2.850 2.810 2.822 29,655 -0.04(-1.27%)
Oct 24, 2017 2.851 2.858 2.850 2.858 10,435 +0.01(+0.28%)
Oct 23, 2017 2.842 2.858 2.842 2.850 49,486 +0.00(+0.00%)
Oct 20, 2017 2.854 2.883 2.850 2.850 19,186 +0.00(+0.00%)
Oct 19, 2017 2.875 2.911 2.842 2.850 59,698 -0.04(-1.39%)
Oct 18, 2017 2.915 2.915 2.883 2.891 48,601 -0.01(-0.42%)
Oct 17, 2017 2.883 2.903 2.883 2.903 33,666 -0.00(-0.14%)
Oct 16, 2017 2.903 2.918 2.891 2.907 29,913 -0.01(-0.28%)
Oct 13, 2017 2.923 2.923 2.907 2.915 41,576 -0.02(-0.55%)
Oct 12, 2017 2.923 2.931 2.883 2.931 90,418 -0.01(-0.27%)
Oct 11, 2017 2.927 2.951 2.915 2.939 30,717 +0.00(+0.00%)
Oct 10, 2017 2.948 2.948 2.927 2.939 28,780 -0.01(-0.41%)
Oct 09, 2017 2.939 2.951 2.933 2.951 3,336 +0.00(+0.14%)
Oct 06, 2017 2.959 2.959 2.939 2.947 7,929 +0.00(+0.14%)
Oct 05, 2017 2.947 2.963 2.923 2.943 77,865 -0.01(-0.41%)
Oct 04, 2017 2.903 2.959 2.903 2.955 91,058 +0.01(+0.34%)
Oct 03, 2017 2.947 2.947 2.925 2.945 17,023 +0.02(+0.62%)
Oct 02, 2017 2.903 2.929 2.897 2.927 29,214 +0.00(+0.14%)
Sep 29, 2017 2.923 2.927 2.854 2.923 74,735 +0.00(+0.00%)
Sep 28, 2017 2.903 2.927 2.854 2.923 29,144 -0.01(-0.20%)
Sep 27, 2017 2.951 2.953 2.923 2.929 8,068 -0.01(-0.21%)
Sep 26, 2017 2.903 2.935 2.903 2.935 30,310 +0.01(+0.28%)
Sep 25, 2017 2.943 2.943 2.895 2.927 9,547 -0.02(-0.82%)
Sep 22, 2017 2.939 2.951 2.923 2.951 7,235 -0.00(-0.14%)
Sep 21, 2017 2.919 2.955 2.919 2.955 42,445 +0.02(+0.55%)
Sep 20, 2017 2.971 2.971 2.931 2.939 39,612 -0.00(-0.14%)
Sep 19, 2017 2.939 2.955 2.939 2.943 17,593 -0.01(-0.41%)
Sep 18, 2017 2.975 2.975 2.952 2.955 8,659 +0.01(+0.27%)
Sep 15, 2017 2.947 2.972 2.939 2.947 19,324 -0.03(-0.95%)
Sep 14, 2017 2.955 2.975 2.955 2.975 17,782 +0.02(+0.55%)
Sep 13, 2017 2.951 2.959 2.927 2.959 23,062 +0.00(+0.14%)
Sep 12, 2017 2.939 2.959 2.915 2.955 38,855 +0.02(+0.55%)
Sep 11, 2017 2.903 2.943 2.903 2.939 23,241 +0.06(+1.96%)
Sep 08, 2017 2.911 2.911 2.854 2.883 30,402 +0.00(+0.00%)
Sep 07, 2017 2.915 2.915 2.875 2.883 38,724 -0.04(-1.38%)
Sep 06, 2017 2.947 2.947 2.907 2.923 102,954 -0.04(-1.36%)
Sep 05, 2017 2.967 2.967 2.943 2.963 108,151 -0.02(-0.68%)
Sep 01, 2017 2.960 2.983 2.955 2.983 6,337 +0.02(+0.82%)
Aug 31, 2017 2.915 2.974 2.915 2.959 89,716 +0.04(+1.38%)
Aug 30, 2017 2.887 2.919 2.887 2.919 14,374 +0.02(+0.70%)
Aug 29, 2017 2.862 2.899 2.858 2.899 83,052 -0.01(-0.28%)
Aug 28, 2017 2.887 2.907 2.879 2.907 48,740 -0.00(-0.14%)
Aug 25, 2017 2.907 2.911 2.894 2.911 29,435 -0.00(-0.14%)
Aug 24, 2017 2.899 2.915 2.887 2.915 44,481 +0.01(+0.28%)
Aug 23, 2017 2.891 2.907 2.875 2.907 22,770 -0.00(-0.14%)
Aug 22, 2017 2.891 2.911 2.891 2.911 30,184 +0.00(+0.14%)
Aug 21, 2017 2.895 2.907 2.871 2.907 13,012 +0.02(+0.56%)
Aug 18, 2017 2.890 2.895 2.883 2.891 3,214 -0.02(-0.55%)
Aug 17, 2017 2.887 2.923 2.887 2.907 22,787 -0.02(-0.83%)
Aug 16, 2017 2.911 2.931 2.909 2.931 7,850 +0.00(+0.14%)
Aug 15, 2017 2.927 2.935 2.899 2.927 52,436 +0.01(+0.28%)
Aug 14, 2017 2.883 2.931 2.879 2.919 60,130 +0.02(+0.70%)
Aug 11, 2017 2.903 2.919 2.842 2.899 51,233 -0.02(-0.69%)
Aug 10, 2017 2.927 2.933 2.770 2.919 198,208 -0.02(-0.82%)
Aug 09, 2017 2.964 2.964 2.935 2.943 18,977 -0.02(-0.66%)
Aug 08, 2017 2.947 2.967 2.947 2.963 17,687 +0.01(+0.26%)
Aug 07, 2017 2.943 2.970 2.943 2.955 31,913 -0.00(-0.11%)
Aug 04, 2017 2.958 2.943 2.958 11,380 +0.02(+0.52%)
Aug 03, 2017 2.955 2.955 2.939 2.943 24,176 -0.03(-0.95%)
Aug 02, 2017 2.963 2.971 2.951 2.971 23,050 -0.01(-0.27%)
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.