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 (%)
Aug 31, 2017 2.915 2.974 2.915 2.959 89,716 +0.04(+1.38%)
Aug 30, 2017 2.887 2.919 2.887 2.919 14,374 +0.02(+0.70%)
Aug 29, 2017 2.862 2.899 2.858 2.899 83,052 -0.01(-0.28%)
Aug 28, 2017 2.887 2.907 2.879 2.907 48,740 -0.00(-0.14%)
Aug 25, 2017 2.907 2.911 2.894 2.911 29,435 -0.00(-0.14%)
Aug 24, 2017 2.899 2.915 2.887 2.915 44,481 +0.01(+0.28%)
Aug 23, 2017 2.891 2.907 2.875 2.907 22,770 -0.00(-0.14%)
Aug 22, 2017 2.891 2.911 2.891 2.911 30,184 +0.00(+0.14%)
Aug 21, 2017 2.895 2.907 2.871 2.907 13,012 +0.02(+0.56%)
Aug 18, 2017 2.890 2.895 2.883 2.891 3,214 -0.02(-0.55%)
Aug 17, 2017 2.887 2.923 2.887 2.907 22,787 -0.02(-0.83%)
Aug 16, 2017 2.911 2.931 2.909 2.931 7,850 +0.00(+0.14%)
Aug 15, 2017 2.927 2.935 2.899 2.927 52,436 +0.01(+0.28%)
Aug 14, 2017 2.883 2.931 2.879 2.919 60,130 +0.02(+0.70%)
Aug 11, 2017 2.903 2.919 2.842 2.899 51,233 -0.02(-0.69%)
Aug 10, 2017 2.927 2.933 2.770 2.919 198,208 -0.02(-0.82%)
Aug 09, 2017 2.964 2.964 2.935 2.943 18,977 -0.02(-0.66%)
Aug 08, 2017 2.947 2.967 2.947 2.963 17,687 +0.01(+0.26%)
Aug 07, 2017 2.943 2.970 2.943 2.955 31,913 -0.00(-0.11%)
Aug 04, 2017 2.958 2.943 2.958 11,380 +0.02(+0.52%)
Aug 03, 2017 2.955 2.955 2.939 2.943 24,176 -0.03(-0.95%)
Aug 02, 2017 2.963 2.971 2.951 2.971 23,050 -0.01(-0.27%)
Aug 01, 2017 2.963 2.984 2.957 2.979 21,510 +0.02(+0.68%)
Jul 31, 2017 2.959 2.974 2.947 2.959 23,561 +0.00(+0.00%)
Jul 28, 2017 2.979 3.006 2.959 2.959 22,544 -0.01(-0.27%)
Jul 27, 2017 2.983 2.995 2.943 2.967 40,562 -0.03(-1.08%)
Jul 26, 2017 2.975 2.999 2.961 2.999 65,465 +0.02(+0.54%)
Jul 25, 2017 2.971 2.983 2.965 2.983 11,000 -0.00(-0.13%)
Jul 24, 2017 2.963 2.999 2.943 2.987 49,705 +0.00(+0.14%)
Jul 21, 2017 2.955 2.983 2.943 2.983 45,017 +0.01(+0.27%)
Jul 20, 2017 2.991 2.991 2.954 2.975 15,105 -0.02(-0.81%)
Jul 19, 2017 2.947 2.999 2.939 2.999 39,394 +0.04(+1.50%)
Jul 18, 2017 2.974 2.974 2.951 2.955 29,107 +0.01(+0.27%)
Jul 17, 2017 2.959 2.983 2.911 2.947 43,055 -0.03(-0.95%)
Jul 14, 2017 2.955 2.984 2.939 2.975 28,381 +0.01(+0.27%)
Jul 13, 2017 2.971 2.976 2.927 2.967 60,202 -0.00(-0.14%)
Jul 12, 2017 3.008 3.008 2.915 2.971 47,983 +0.00(+0.00%)
Jul 11, 2017 2.927 2.999 2.907 2.971 68,375 +0.04(+1.38%)
Jul 10, 2017 2.931 2.939 2.919 2.931 32,890 +0.00(+0.00%)
Jul 07, 2017 2.911 2.940 2.903 2.931 31,082 +0.02(+0.83%)
Jul 06, 2017 2.915 2.915 2.902 2.907 4,204 +0.00(+0.00%)
Jul 05, 2017 2.903 2.919 2.897 2.907 170,658 +0.00(+0.14%)
Jul 03, 2017 2.891 2.907 2.891 2.903 35,745 +0.00(+0.00%)
Jun 30, 2017 2.895 2.905 2.887 2.903 21,998 +0.01(+0.28%)
Jun 29, 2017 2.907 2.907 2.868 2.895 21,862 -0.01(-0.27%)
Jun 28, 2017 2.875 2.903 2.864 2.903 157,392 +0.03(+0.98%)
Jun 27, 2017 2.870 2.893 2.870 2.875 15,750 -0.01(-0.28%)
Jun 26, 2017 2.879 2.889 2.875 2.883 54,703 +0.00(+0.00%)
Jun 23, 2017 2.895 2.895 2.846 2.883 87,928 +0.01(+0.42%)
Jun 22, 2017 2.866 2.870 2.862 2.870 28,219 +0.01(+0.28%)
Jun 21, 2017 2.842 2.870 2.842 2.862 30,958 +0.01(+0.42%)
Jun 20, 2017 2.866 2.875 2.850 2.850 36,043 -0.02(-0.56%)
Jun 19, 2017 2.838 2.891 2.830 2.866 210,982 -0.01(-0.28%)
Jun 16, 2017 2.846 2.899 2.842 2.875 269,185 -0.02(-0.83%)
Jun 15, 2017 2.866 2.899 2.866 2.899 48,727 +0.00(+0.14%)
Jun 14, 2017 2.879 2.895 2.866 2.895 50,429 +0.00(+0.14%)
Jun 13, 2017 2.875 2.895 2.862 2.891 46,148 +0.02(+0.70%)
Jun 12, 2017 2.858 2.885 2.858 2.870 42,628 -0.01(-0.42%)
Jun 09, 2017 2.870 2.883 2.845 2.883 184,332 +0.04(+1.27%)
Jun 08, 2017 2.822 2.875 2.822 2.846 22,316 +0.00(+0.14%)
Jun 07, 2017 2.822 2.878 2.822 2.842 16,164 +0.00(+0.14%)
Jun 06, 2017 2.822 2.858 2.798 2.838 94,660 -0.01(-0.28%)
Jun 05, 2017 2.883 2.883 2.842 2.846 29,869 -0.00(-0.14%)
Jun 02, 2017 2.854 2.881 2.850 2.850 49,883 -0.00(-0.14%)
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.