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 (%)
Sep 29, 2017 2.927 2.931 2.859 2.927 74,622 +0.00(+0.00%)
Sep 28, 2017 2.907 2.932 2.859 2.927 29,101 -0.01(-0.20%)
Sep 27, 2017 2.956 2.957 2.927 2.933 8,056 -0.01(-0.21%)
Sep 26, 2017 2.907 2.939 2.907 2.939 30,265 +0.01(+0.28%)
Sep 25, 2017 2.947 2.947 2.899 2.931 9,532 -0.02(-0.82%)
Sep 22, 2017 2.943 2.956 2.928 2.956 7,224 -0.00(-0.14%)
Sep 21, 2017 2.923 2.960 2.923 2.960 42,381 +0.02(+0.55%)
Sep 20, 2017 2.976 2.976 2.935 2.943 39,552 -0.00(-0.14%)
Sep 19, 2017 2.943 2.959 2.943 2.947 17,567 -0.01(-0.41%)
Sep 18, 2017 2.980 2.980 2.957 2.960 8,646 +0.01(+0.27%)
Sep 15, 2017 2.952 2.976 2.943 2.952 19,295 -0.03(-0.95%)
Sep 14, 2017 2.960 2.980 2.960 2.980 17,755 +0.02(+0.55%)
Sep 13, 2017 2.956 2.964 2.931 2.964 23,028 +0.00(+0.14%)
Sep 12, 2017 2.943 2.964 2.919 2.960 38,797 +0.02(+0.55%)
Sep 11, 2017 2.907 2.947 2.907 2.943 23,206 +0.06(+1.96%)
Sep 08, 2017 2.915 2.915 2.859 2.887 30,356 +0.00(+0.00%)
Sep 07, 2017 2.919 2.919 2.879 2.887 38,666 -0.04(-1.38%)
Sep 06, 2017 2.952 2.952 2.911 2.927 102,799 -0.04(-1.36%)
Sep 05, 2017 2.972 2.972 2.948 2.968 107,988 -0.02(-0.68%)
Sep 01, 2017 2.964 2.988 2.960 2.988 6,327 +0.02(+0.82%)
Aug 31, 2017 2.919 2.979 2.919 2.964 89,581 +0.04(+1.38%)
Aug 30, 2017 2.891 2.923 2.891 2.923 14,352 +0.02(+0.70%)
Aug 29, 2017 2.867 2.903 2.863 2.903 82,926 -0.01(-0.28%)
Aug 28, 2017 2.891 2.911 2.883 2.911 48,666 -0.00(-0.14%)
Aug 25, 2017 2.911 2.915 2.898 2.915 29,390 -0.00(-0.14%)
Aug 24, 2017 2.903 2.919 2.891 2.919 44,414 +0.01(+0.28%)
Aug 23, 2017 2.895 2.911 2.879 2.911 22,736 -0.00(-0.14%)
Aug 22, 2017 2.895 2.915 2.895 2.915 30,138 +0.00(+0.14%)
Aug 21, 2017 2.899 2.911 2.875 2.911 12,992 +0.02(+0.56%)
Aug 18, 2017 2.894 2.899 2.887 2.895 3,209 -0.02(-0.56%)
Aug 17, 2017 2.892 2.927 2.892 2.911 22,753 -0.02(-0.83%)
Aug 16, 2017 2.915 2.935 2.913 2.935 7,838 +0.00(+0.14%)
Aug 15, 2017 2.931 2.940 2.903 2.931 52,357 +0.01(+0.28%)
Aug 14, 2017 2.887 2.935 2.883 2.923 60,039 +0.02(+0.70%)
Aug 11, 2017 2.907 2.923 2.847 2.903 51,156 -0.02(-0.69%)
Aug 10, 2017 2.931 2.937 2.774 2.923 197,909 -0.02(-0.82%)
Aug 09, 2017 2.968 2.968 2.939 2.947 18,949 -0.02(-0.66%)
Aug 08, 2017 2.952 2.972 2.952 2.967 17,661 +0.01(+0.26%)
Aug 07, 2017 2.947 2.975 2.947 2.960 31,865 -0.00(-0.11%)
Aug 04, 2017 2.963 2.947 2.963 11,363 +0.02(+0.52%)
Aug 03, 2017 2.960 2.960 2.943 2.947 24,140 -0.03(-0.95%)
Aug 02, 2017 2.968 2.976 2.956 2.976 23,015 -0.01(-0.27%)
Aug 01, 2017 2.968 2.989 2.961 2.984 21,477 +0.02(+0.68%)
Jul 31, 2017 2.964 2.978 2.952 2.964 23,526 +0.00(+0.00%)
Jul 28, 2017 2.984 3.010 2.964 2.964 22,510 -0.01(-0.27%)
Jul 27, 2017 2.988 3.000 2.947 2.972 40,501 -0.03(-1.08%)
Jul 26, 2017 2.980 3.004 2.966 3.004 65,367 +0.02(+0.54%)
Jul 25, 2017 2.976 2.988 2.970 2.988 10,984 -0.00(-0.14%)
Jul 24, 2017 2.968 3.004 2.947 2.992 49,630 +0.00(+0.14%)
Jul 21, 2017 2.960 2.988 2.947 2.988 44,949 +0.01(+0.27%)
Jul 20, 2017 2.996 2.996 2.959 2.980 15,083 -0.02(-0.81%)
Jul 19, 2017 2.952 3.004 2.943 3.004 39,334 +0.04(+1.50%)
Jul 18, 2017 2.979 2.979 2.956 2.960 29,063 +0.01(+0.27%)
Jul 17, 2017 2.964 2.988 2.916 2.952 42,990 -0.03(-0.95%)
Jul 14, 2017 2.960 2.989 2.943 2.980 28,338 +0.01(+0.27%)
Jul 13, 2017 2.976 2.981 2.931 2.972 60,111 -0.00(-0.14%)
Jul 12, 2017 3.012 3.012 2.919 2.976 47,911 +0.00(+0.00%)
Jul 11, 2017 2.931 3.004 2.911 2.976 68,272 +0.04(+1.38%)
Jul 10, 2017 2.935 2.943 2.923 2.935 32,840 +0.00(+0.00%)
Jul 07, 2017 2.915 2.945 2.907 2.935 31,035 +0.02(+0.83%)
Jul 06, 2017 2.919 2.919 2.907 2.911 4,197 +0.00(+0.00%)
Jul 05, 2017 2.907 2.923 2.901 2.911 170,401 +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.