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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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, 2018 2.764 2.813 2.760 2.793 12,333 -0.01(-0.37%)
May 30, 2018 2.776 2.807 2.776 2.803 10,163 +0.05(+1.87%)
May 29, 2018 2.751 2.788 2.745 2.751 35,174 -0.02(-0.90%)
May 25, 2018 2.776 2.776 2.776 0 -0.03(-1.16%)
May 24, 2018 2.801 2.817 2.801 2.809 11,761 -0.02(-0.58%)
May 23, 2018 2.801 2.834 2.801 2.825 36,601 +0.02(+0.73%)
May 22, 2018 2.842 2.846 2.797 2.805 24,623 -0.02(-0.73%)
May 21, 2018 2.805 2.843 2.805 2.825 37,258 +0.02(+0.88%)
May 18, 2018 2.801 2.825 2.801 2.801 2,642 -0.01(-0.49%)
May 17, 2018 2.813 2.829 2.793 2.815 35,907 +0.01(+0.49%)
May 16, 2018 2.793 2.821 2.793 2.801 17,072 +0.01(+0.29%)
May 15, 2018 2.842 2.846 2.793 2.793 24,623 -0.05(-1.59%)
May 14, 2018 2.842 2.866 2.825 2.838 56,956 -0.01(-0.44%)
May 11, 2018 2.842 2.850 2.819 2.850 3,528 +0.01(+0.25%)
May 10, 2018 2.813 2.844 2.813 2.843 48,995 +0.03(+1.06%)
May 09, 2018 2.797 2.820 2.797 2.813 16,047 +0.03(+1.03%)
May 08, 2018 2.809 2.809 2.776 2.784 76,468 -0.02(-0.64%)
May 07, 2018 2.821 2.821 2.802 2.802 4,743 -0.02(-0.82%)
May 04, 2018 2.793 2.834 2.755 2.825 20,435 +0.02(+0.73%)
May 03, 2018 2.805 2.817 2.801 2.805 64,475 -0.00(-0.15%)
May 02, 2018 2.846 2.856 2.809 2.809 8,863 -0.04(-1.44%)
May 01, 2018 2.862 2.862 2.809 2.850 25,443 +0.00(+0.14%)
Apr 30, 2018 2.903 2.994 2.846 2.846 14,230 -0.05(-1.84%)
Apr 27, 2018 2.883 2.903 2.879 2.899 16,465 +0.00(+0.00%)
Apr 26, 2018 2.875 2.924 2.866 2.899 37,512 +0.02(+0.86%)
Apr 25, 2018 2.875 2.875 2.875 2.875 1,144 +0.00(+0.14%)
Apr 24, 2018 2.909 2.909 2.871 2.871 19,047 -0.04(-1.35%)
Apr 23, 2018 2.932 2.932 2.903 2.910 22,782 -0.00(-0.06%)
Apr 20, 2018 2.903 2.936 2.903 2.912 4,909 -0.00(-0.00%)
Apr 19, 2018 2.957 2.957 2.903 2.912 39,197 -0.03(-1.11%)
Apr 18, 2018 2.887 2.973 2.887 2.944 58,697 +0.03(+1.13%)
Apr 17, 2018 2.916 2.944 2.903 2.912 56,909 -0.02(-0.84%)
Apr 16, 2018 2.912 2.949 2.908 2.936 16,358 +0.01(+0.42%)
Apr 13, 2018 2.932 2.932 2.899 2.924 43,692 -0.01(-0.42%)
Apr 12, 2018 2.938 2.944 2.903 2.936 18,842 +0.00(+0.14%)
Apr 11, 2018 2.903 2.932 2.903 2.932 24,180 -0.00(-0.14%)
Apr 10, 2018 2.930 2.944 2.916 2.936 19,991 +0.00(+0.14%)
Apr 09, 2018 2.908 2.940 2.908 2.932 15,893 +0.02(+0.71%)
Apr 06, 2018 2.903 2.932 2.903 2.912 11,795 -0.01(-0.42%)
Apr 05, 2018 2.944 2.957 2.883 2.924 51,647 +0.01(+0.28%)
Apr 04, 2018 2.850 2.916 2.850 2.916 52,326 +0.02(+0.71%)
Apr 03, 2018 2.903 2.936 2.871 2.895 40,908 +0.01(+0.43%)
Apr 02, 2018 2.961 2.961 2.862 2.883 25,008 -0.07(-2.32%)
Mar 29, 2018 2.951 2.951 2.951 0 +0.02(+0.65%)
Mar 28, 2018 2.961 2.961 2.912 2.932 15,874 -0.02(-0.56%)
Mar 27, 2018 2.953 2.973 2.924 2.949 22,280 -0.01(-0.42%)
Mar 26, 2018 2.924 2.961 2.903 2.961 24,691 +0.07(+2.56%)
Mar 23, 2018 2.887 2.916 2.883 2.887 22,417 -0.04(-1.26%)
Mar 22, 2018 2.932 2.932 2.875 2.924 47,826 -0.05(-1.66%)
Mar 21, 2018 2.936 2.973 2.936 2.973 29,878 +0.03(+0.91%)
Mar 20, 2018 2.920 2.947 2.920 2.947 2,369 +0.02(+0.63%)
Mar 19, 2018 2.924 2.928 2.905 2.928 39,355 +0.00(+0.00%)
Mar 16, 2018 2.969 2.969 2.928 2.928 8,444 -0.05(-1.66%)
Mar 15, 2018 2.973 2.990 2.944 2.977 45,533 -0.01(-0.28%)
Mar 14, 2018 3.018 3.018 2.977 2.986 20,325 +0.00(+0.12%)
Mar 13, 2018 2.989 2.989 2.977 2.982 13,979 -0.01(-0.39%)
Mar 12, 2018 2.994 3.002 2.981 2.994 14,698 -0.01(-0.41%)
Mar 09, 2018 2.953 3.006 2.953 3.006 33,416 +0.06(+1.89%)
Mar 08, 2018 2.944 2.959 2.920 2.950 13,146 +0.01(+0.20%)
Mar 07, 2018 2.936 2.956 2.936 2.944 16,414 +0.00(+0.14%)
Mar 06, 2018 2.949 2.967 2.918 2.940 41,809 -0.02(-0.58%)
Mar 05, 2018 2.932 2.969 2.932 2.957 22,950 +0.03(+1.14%)
Mar 02, 2018 2.887 2.932 2.887 2.924 17,827 +0.00(+0.00%)
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.