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 (%)
Dec 29, 2017 2.936 2.936 2.936 0 +0.03(+0.99%)
Dec 28, 2017 2.908 2.924 2.907 2.908 96,265 -0.02(-0.56%)
Dec 27, 2017 2.936 2.936 2.903 2.924 31,305 +0.00(+0.14%)
Dec 26, 2017 2.928 2.932 2.920 2.920 46,767 +0.00(+0.00%)
Dec 22, 2017 2.928 2.928 2.908 2.920 33,177 +0.00(+0.14%)
Dec 21, 2017 2.912 2.916 2.902 2.916 39,396 +0.01(+0.28%)
Dec 20, 2017 2.916 2.920 2.895 2.908 34,490 -0.02(-0.56%)
Dec 19, 2017 2.928 2.932 2.895 2.924 33,942 +0.00(+0.14%)
Dec 18, 2017 2.920 2.936 2.920 2.920 91,029 -0.01(-0.28%)
Dec 15, 2017 2.908 2.932 2.894 2.928 19,324 +0.02(+0.56%)
Dec 14, 2017 2.924 2.927 2.858 2.912 40,989 -0.01(-0.42%)
Dec 13, 2017 2.932 2.936 2.924 2.924 25,870 +0.01(+0.28%)
Dec 12, 2017 2.908 2.932 2.908 2.916 21,613 -0.01(-0.45%)
Dec 11, 2017 2.932 2.932 2.862 2.929 27,479 +0.02(+0.53%)
Dec 08, 2017 2.883 2.920 2.883 2.914 99,007 +0.03(+1.21%)
Dec 07, 2017 2.829 2.883 2.829 2.879 56,395 +0.02(+0.86%)
Dec 06, 2017 2.842 2.874 2.842 2.854 64,404 +0.02(+0.70%)
Dec 05, 2017 2.867 2.879 2.834 2.834 72,230 -0.06(-1.96%)
Dec 04, 2017 2.891 2.903 2.891 2.891 72,170 +0.02(+0.85%)
Dec 01, 2017 2.863 2.872 2.839 2.867 42,452 -0.02(-0.70%)
Nov 30, 2017 2.859 2.887 2.859 2.887 112,402 +0.03(+1.20%)
Nov 29, 2017 2.851 2.855 2.843 2.853 41,935 +0.02(+0.64%)
Nov 28, 2017 2.822 2.854 2.822 2.834 31,047 +0.01(+0.43%)
Nov 27, 2017 2.802 2.832 2.798 2.822 171,391 -0.01(-0.29%)
Nov 24, 2017 2.815 2.830 2.810 2.830 4,314 +0.02(+0.72%)
Nov 22, 2017 2.814 2.826 2.806 2.810 14,570 +0.00(+0.00%)
Nov 21, 2017 2.810 2.822 2.794 2.810 39,951 +0.02(+0.58%)
Nov 20, 2017 2.774 2.813 2.774 2.794 50,826 +0.04(+1.32%)
Nov 17, 2017 2.766 2.770 2.754 2.758 9,129 -0.03(-1.01%)
Nov 16, 2017 2.762 2.786 2.760 2.786 19,707 +0.04(+1.32%)
Nov 15, 2017 2.746 2.786 2.717 2.750 49,610 -0.03(-1.02%)
Nov 14, 2017 2.770 2.786 2.732 2.778 109,308 -0.02(-0.58%)
Nov 13, 2017 2.762 2.814 2.762 2.794 232,293 +0.02(+0.73%)
Nov 10, 2017 2.778 2.778 2.746 2.774 108,127 -0.02(-0.58%)
Nov 09, 2017 2.798 2.798 2.774 2.790 27,062 -0.01(-0.43%)
Nov 08, 2017 2.798 2.813 2.766 2.802 93,621 -0.01(-0.43%)
Nov 07, 2017 2.830 2.843 2.814 2.814 26,993 -0.02(-0.71%)
Nov 06, 2017 2.834 2.836 2.822 2.834 52,260 +0.00(+0.00%)
Nov 03, 2017 2.810 2.838 2.810 2.834 61,392 +0.01(+0.29%)
Nov 02, 2017 2.822 2.829 2.818 2.826 18,827 -0.01(-0.44%)
Nov 01, 2017 2.867 2.875 2.838 2.839 124,376 -0.03(-0.97%)
Oct 31, 2017 2.851 2.872 2.826 2.867 48,159 -0.00(-0.14%)
Oct 30, 2017 2.887 2.891 2.871 2.871 14,018 -0.04(-1.52%)
Oct 27, 2017 2.883 2.915 2.879 2.915 12,143 +0.03(+0.98%)
Oct 26, 2017 2.818 2.887 2.814 2.887 36,825 +0.06(+2.14%)
Oct 25, 2017 2.855 2.855 2.814 2.826 29,611 -0.04(-1.27%)
Oct 24, 2017 2.855 2.863 2.855 2.863 10,419 +0.01(+0.28%)
Oct 23, 2017 2.847 2.863 2.847 2.855 49,412 +0.00(+0.00%)
Oct 20, 2017 2.859 2.887 2.855 2.855 19,157 +0.00(+0.00%)
Oct 19, 2017 2.879 2.915 2.847 2.855 59,608 -0.04(-1.39%)
Oct 18, 2017 2.919 2.919 2.887 2.895 48,528 -0.01(-0.42%)
Oct 17, 2017 2.887 2.907 2.887 2.907 33,616 -0.00(-0.14%)
Oct 16, 2017 2.907 2.922 2.895 2.911 29,868 -0.01(-0.28%)
Oct 13, 2017 2.927 2.927 2.911 2.919 41,514 -0.02(-0.55%)
Oct 12, 2017 2.927 2.935 2.887 2.935 90,282 -0.01(-0.27%)
Oct 11, 2017 2.931 2.955 2.919 2.943 30,671 +0.00(+0.00%)
Oct 10, 2017 2.953 2.953 2.931 2.943 28,737 -0.01(-0.41%)
Oct 09, 2017 2.943 2.956 2.938 2.956 3,331 +0.00(+0.14%)
Oct 06, 2017 2.964 2.964 2.943 2.952 7,917 +0.00(+0.14%)
Oct 05, 2017 2.952 2.968 2.927 2.947 77,748 -0.01(-0.41%)
Oct 04, 2017 2.907 2.964 2.907 2.960 90,921 +0.01(+0.34%)
Oct 03, 2017 2.952 2.952 2.929 2.950 16,997 +0.02(+0.62%)
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.