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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 30, 2017 2.701 2.727 2.701 2.727 118,975 +0.03(+1.20%)
Nov 29, 2017 2.693 2.697 2.685 2.695 44,387 +0.02(+0.64%)
Nov 28, 2017 2.666 2.696 2.666 2.678 32,863 +0.01(+0.43%)
Nov 27, 2017 2.647 2.676 2.643 2.666 181,415 -0.01(-0.29%)
Nov 24, 2017 2.659 2.674 2.655 2.674 4,566 +0.02(+0.72%)
Nov 22, 2017 2.659 2.670 2.651 2.655 15,422 +0.00(+0.00%)
Nov 21, 2017 2.655 2.666 2.640 2.655 42,287 +0.02(+0.58%)
Nov 20, 2017 2.621 2.657 2.621 2.640 53,799 +0.03(+1.32%)
Nov 17, 2017 2.613 2.617 2.602 2.605 9,662 -0.03(-1.01%)
Nov 16, 2017 2.609 2.632 2.607 2.632 20,859 +0.03(+1.32%)
Nov 15, 2017 2.594 2.632 2.567 2.598 52,511 -0.03(-1.02%)
Nov 14, 2017 2.617 2.632 2.582 2.624 115,701 -0.02(-0.58%)
Nov 13, 2017 2.609 2.659 2.609 2.640 245,878 +0.02(+0.73%)
Nov 10, 2017 2.624 2.624 2.594 2.621 114,450 -0.02(-0.58%)
Nov 09, 2017 2.643 2.643 2.621 2.636 28,645 -0.01(-0.43%)
Nov 08, 2017 2.643 2.657 2.613 2.647 99,096 -0.01(-0.43%)
Nov 07, 2017 2.674 2.685 2.659 2.659 28,572 -0.02(-0.71%)
Nov 06, 2017 2.678 2.680 2.666 2.678 55,316 +0.00(+0.00%)
Nov 03, 2017 2.655 2.682 2.655 2.678 64,982 +0.01(+0.29%)
Nov 02, 2017 2.666 2.672 2.663 2.670 19,928 -0.01(-0.44%)
Nov 01, 2017 2.708 2.716 2.682 2.682 131,650 -0.03(-0.97%)
Oct 31, 2017 2.693 2.714 2.670 2.708 50,975 -0.00(-0.14%)
Oct 30, 2017 2.727 2.731 2.712 2.712 14,837 -0.04(-1.52%)
Oct 27, 2017 2.724 2.754 2.720 2.754 12,853 +0.03(+0.98%)
Oct 26, 2017 2.663 2.727 2.659 2.727 38,979 +0.06(+2.14%)
Oct 25, 2017 2.697 2.697 2.659 2.670 31,343 -0.03(-1.27%)
Oct 24, 2017 2.698 2.705 2.697 2.705 11,028 +0.01(+0.28%)
Oct 23, 2017 2.689 2.705 2.689 2.697 52,302 +0.00(+0.00%)
Oct 20, 2017 2.701 2.727 2.697 2.697 20,277 +0.00(+0.00%)
Oct 19, 2017 2.720 2.754 2.689 2.697 63,095 -0.04(-1.39%)
Oct 18, 2017 2.758 2.758 2.727 2.735 51,366 -0.01(-0.42%)
Oct 17, 2017 2.727 2.746 2.727 2.746 35,582 -0.00(-0.14%)
Oct 16, 2017 2.746 2.761 2.735 2.750 31,615 -0.01(-0.28%)
Oct 13, 2017 2.766 2.766 2.750 2.758 43,942 -0.02(-0.55%)
Oct 12, 2017 2.766 2.773 2.727 2.773 95,562 -0.01(-0.27%)
Oct 11, 2017 2.769 2.792 2.758 2.781 32,465 +0.00(+0.00%)
Oct 10, 2017 2.789 2.789 2.769 2.781 30,417 -0.01(-0.41%)
Oct 09, 2017 2.781 2.792 2.775 2.792 3,525 +0.00(+0.14%)
Oct 06, 2017 2.800 2.800 2.781 2.788 8,381 +0.00(+0.14%)
Oct 05, 2017 2.788 2.804 2.766 2.785 82,295 -0.01(-0.41%)
Oct 04, 2017 2.746 2.800 2.746 2.796 96,239 +0.01(+0.34%)
Oct 03, 2017 2.788 2.788 2.767 2.787 17,991 +0.02(+0.62%)
Oct 02, 2017 2.746 2.771 2.741 2.769 30,876 +0.00(+0.14%)
Sep 29, 2017 2.766 2.769 2.701 2.766 78,986 +0.00(+0.00%)
Sep 28, 2017 2.746 2.770 2.701 2.766 30,803 -0.01(-0.20%)
Sep 27, 2017 2.792 2.794 2.766 2.771 8,527 -0.01(-0.21%)
Sep 26, 2017 2.746 2.777 2.746 2.777 32,035 +0.01(+0.28%)
Sep 25, 2017 2.785 2.785 2.739 2.769 10,090 -0.02(-0.82%)
Sep 22, 2017 2.781 2.792 2.766 2.792 7,647 -0.00(-0.14%)
Sep 21, 2017 2.762 2.796 2.762 2.796 44,859 +0.02(+0.55%)
Sep 20, 2017 2.811 2.811 2.773 2.781 41,865 -0.00(-0.14%)
Sep 19, 2017 2.781 2.796 2.781 2.785 18,594 -0.01(-0.41%)
Sep 18, 2017 2.815 2.815 2.793 2.796 9,151 +0.01(+0.27%)
Sep 15, 2017 2.788 2.812 2.781 2.788 20,424 -0.03(-0.95%)
Sep 14, 2017 2.796 2.815 2.796 2.815 18,793 +0.02(+0.55%)
Sep 13, 2017 2.792 2.800 2.769 2.800 24,375 +0.00(+0.14%)
Sep 12, 2017 2.781 2.800 2.758 2.796 41,066 +0.02(+0.55%)
Sep 11, 2017 2.746 2.785 2.746 2.781 24,563 +0.05(+1.96%)
Sep 08, 2017 2.754 2.754 2.701 2.727 32,132 +0.00(+0.00%)
Sep 07, 2017 2.758 2.758 2.720 2.727 40,927 -0.04(-1.38%)
Sep 06, 2017 2.788 2.788 2.750 2.766 108,811 -0.04(-1.36%)
Sep 05, 2017 2.808 2.808 2.785 2.804 114,304 -0.02(-0.68%)
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.