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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
Jun 29, 2018 2.715 2.715 2.706 2.706 15,729 +0.00(+0.15%)
Jun 28, 2018 2.694 2.715 2.690 2.702 6,755 -0.01(-0.45%)
Jun 27, 2018 2.714 2.715 2.710 2.715 17,971 -0.01(-0.26%)
Jun 26, 2018 2.698 2.722 2.687 2.722 20,902 +0.01(+0.54%)
Jun 25, 2018 2.743 2.756 2.707 2.707 82,999 -0.07(-2.36%)
Jun 22, 2018 2.756 2.773 2.756 2.773 14,047 -0.01(-0.27%)
Jun 21, 2018 2.776 2.780 2.776 2.780 8,316 -0.00(-0.16%)
Jun 20, 2018 2.756 2.792 2.756 2.785 65,250 +0.02(+0.61%)
Jun 19, 2018 2.743 2.776 2.743 2.768 28,540 -0.02(-0.59%)
Jun 18, 2018 2.766 2.792 2.766 2.784 28,569 -0.00(-0.09%)
Jun 15, 2018 2.787 2.788 2.787 11,015 -0.00(-0.06%)
Jun 14, 2018 2.768 2.795 2.768 2.788 41,209 +0.02(+0.59%)
Jun 13, 2018 2.743 2.772 2.743 2.772 45,201 +0.02(+0.75%)
Jun 12, 2018 2.743 2.769 2.743 2.751 22,348 -0.02(-0.75%)
Jun 11, 2018 2.776 2.776 2.772 2.772 3,482 -0.02(-0.82%)
Jun 08, 2018 2.777 2.805 2.775 2.795 9,020 +0.01(+0.25%)
Jun 07, 2018 2.809 2.809 2.784 2.788 11,944 +0.00(+0.00%)
Jun 06, 2018 2.776 2.803 2.776 2.788 18,041 +0.01(+0.44%)
Jun 05, 2018 2.776 2.790 2.776 2.776 4,299 -0.02(-0.73%)
Jun 04, 2018 2.809 2.809 2.764 2.797 17,824 +0.00(+0.00%)
Jun 01, 2018 2.805 2.805 2.792 2.797 14,283 +0.01(+0.29%)
May 31, 2018 2.760 2.809 2.756 2.788 12,352 -0.01(-0.37%)
May 30, 2018 2.772 2.803 2.772 2.799 10,179 +0.05(+1.87%)
May 29, 2018 2.747 2.784 2.741 2.747 35,227 -0.02(-0.90%)
May 25, 2018 2.772 2.772 2.772 0 -0.03(-1.16%)
May 24, 2018 2.797 2.813 2.797 2.805 11,779 -0.02(-0.58%)
May 23, 2018 2.797 2.829 2.797 2.821 36,656 +0.02(+0.73%)
May 22, 2018 2.838 2.842 2.792 2.801 24,660 -0.02(-0.73%)
May 21, 2018 2.801 2.839 2.801 2.821 37,315 +0.02(+0.88%)
May 18, 2018 2.797 2.821 2.797 2.797 2,646 -0.01(-0.49%)
May 17, 2018 2.809 2.825 2.788 2.810 35,961 +0.01(+0.49%)
May 16, 2018 2.788 2.817 2.788 2.797 17,097 +0.01(+0.29%)
May 15, 2018 2.838 2.842 2.788 2.788 24,660 -0.05(-1.59%)
May 14, 2018 2.838 2.862 2.821 2.833 57,041 -0.01(-0.44%)
May 11, 2018 2.838 2.846 2.815 2.846 3,533 +0.01(+0.25%)
May 10, 2018 2.809 2.840 2.809 2.839 49,069 +0.03(+1.06%)
May 09, 2018 2.792 2.815 2.792 2.809 16,071 +0.03(+1.03%)
May 08, 2018 2.805 2.805 2.772 2.780 76,583 -0.02(-0.64%)
May 07, 2018 2.817 2.817 2.798 2.798 4,750 -0.02(-0.82%)
May 04, 2018 2.788 2.829 2.751 2.821 20,465 +0.02(+0.73%)
May 03, 2018 2.801 2.813 2.797 2.801 64,572 -0.00(-0.15%)
May 02, 2018 2.842 2.852 2.805 2.805 8,876 -0.04(-1.44%)
May 01, 2018 2.858 2.858 2.805 2.846 25,482 +0.00(+0.14%)
Apr 30, 2018 2.899 2.989 2.842 2.842 14,251 -0.05(-1.84%)
Apr 27, 2018 2.879 2.899 2.874 2.895 16,490 +0.00(+0.00%)
Apr 26, 2018 2.870 2.920 2.862 2.895 37,568 +0.02(+0.86%)
Apr 25, 2018 2.870 2.870 2.870 2.870 1,146 +0.00(+0.14%)
Apr 24, 2018 2.905 2.905 2.866 2.866 19,075 -0.04(-1.35%)
Apr 23, 2018 2.928 2.928 2.899 2.905 22,816 -0.00(-0.06%)
Apr 20, 2018 2.899 2.932 2.899 2.907 4,916 -0.00(-0.00%)
Apr 19, 2018 2.952 2.952 2.899 2.907 39,256 -0.03(-1.11%)
Apr 18, 2018 2.883 2.969 2.883 2.940 58,785 +0.03(+1.13%)
Apr 17, 2018 2.911 2.940 2.899 2.907 56,995 -0.02(-0.84%)
Apr 16, 2018 2.907 2.944 2.904 2.932 16,383 +0.01(+0.42%)
Apr 13, 2018 2.928 2.928 2.895 2.920 43,758 -0.01(-0.42%)
Apr 12, 2018 2.934 2.940 2.899 2.932 18,870 +0.00(+0.14%)
Apr 11, 2018 2.899 2.928 2.899 2.928 24,216 -0.00(-0.14%)
Apr 10, 2018 2.925 2.940 2.911 2.932 20,021 +0.00(+0.14%)
Apr 09, 2018 2.903 2.936 2.903 2.928 15,917 +0.02(+0.71%)
Apr 06, 2018 2.899 2.928 2.899 2.907 11,813 -0.01(-0.42%)
Apr 05, 2018 2.940 2.952 2.879 2.920 51,725 +0.01(+0.28%)
Apr 04, 2018 2.846 2.911 2.846 2.911 52,405 +0.02(+0.71%)
Apr 03, 2018 2.899 2.931 2.866 2.891 40,970 +0.01(+0.43%)
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.