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 (%)
Jul 31, 2018 2.725 2.725 2.706 2.723 68,613 -0.00(-0.02%)
Jul 30, 2018 2.698 2.749 2.698 2.723 40,141 -0.04(-1.32%)
Jul 27, 2018 2.768 2.768 2.723 2.760 14,388 +0.02(+0.75%)
Jul 26, 2018 2.723 2.745 2.723 2.739 30,196 -0.01(-0.30%)
Jul 25, 2018 2.743 2.756 2.743 2.747 119,619 -0.02(-0.74%)
Jul 24, 2018 2.768 2.768 2.751 2.768 105,789 -0.00(-0.15%)
Jul 23, 2018 2.756 2.772 2.749 2.772 70,469 +0.02(+0.64%)
Jul 20, 2018 2.751 2.756 2.747 2.754 6,477 +0.00(+0.11%)
Jul 19, 2018 2.744 2.756 2.744 2.751 36,400 -0.01(-0.30%)
Jul 18, 2018 2.739 2.760 2.739 2.760 41,951 +0.01(+0.30%)
Jul 17, 2018 2.739 2.751 2.739 2.751 1,865 +0.00(+0.00%)
Jul 16, 2018 2.751 2.751 2.739 2.751 39,368 +0.01(+0.21%)
Jul 13, 2018 2.735 2.747 2.735 2.746 18,022 -0.01(-0.21%)
Jul 12, 2018 2.747 2.756 2.735 2.751 15,746 +0.01(+0.43%)
Jul 11, 2018 2.751 2.760 2.739 2.740 23,243 -0.00(-0.13%)
Jul 10, 2018 2.772 2.772 2.727 2.743 22,563 -0.02(-0.74%)
Jul 09, 2018 2.743 2.772 2.743 2.764 21,502 +0.03(+1.25%)
Jul 06, 2018 2.715 2.731 2.710 2.730 19,568 +0.02(+0.71%)
Jul 05, 2018 2.690 2.710 2.690 2.710 75,593 +0.01(+0.30%)
Jul 03, 2018 2.702 2.702 2.702 0 +0.00(+0.15%)
Jul 02, 2018 2.707 2.707 2.690 2.698 23,050 -0.01(-0.30%)
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%)
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.