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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2018 3.064 3.064 3.052 3.052 8,605 +0.00(+0.16%)
Jan 30, 2018 3.043 3.043 3.035 3.047 54,206 -0.02(-0.54%)
Jan 29, 2018 3.092 3.093 3.064 3.064 34,470 -0.03(-1.06%)
Jan 26, 2018 3.059 3.096 3.059 3.096 69,421 +0.04(+1.26%)
Jan 25, 2018 3.088 3.088 3.058 3.058 35,006 -0.01(-0.45%)
Jan 24, 2018 3.080 3.088 3.047 3.072 141,508 +0.00(+0.00%)
Jan 23, 2018 3.051 3.072 3.051 3.072 39,345 +0.03(+0.94%)
Jan 22, 2018 3.035 3.061 3.035 3.043 17,585 -0.02(-0.54%)
Jan 19, 2018 3.035 3.062 3.035 3.059 7,103 +0.01(+0.35%)
Jan 18, 2018 3.045 3.051 3.035 3.049 51,007 +0.00(+0.06%)
Jan 17, 2018 3.045 3.055 3.035 3.047 35,254 +0.03(+0.95%)
Jan 16, 2018 3.018 3.039 3.018 3.018 164,424 -0.02(-0.54%)
Jan 12, 2018 3.035 3.035 3.035 0 +0.03(+0.96%)
Jan 11, 2018 2.969 3.023 2.957 3.006 85,217 +0.03(+1.10%)
Jan 10, 2018 2.977 2.980 2.951 2.973 51,094 +0.00(+0.14%)
Jan 09, 2018 2.973 2.973 2.949 2.969 27,745 -0.00(-0.14%)
Jan 08, 2018 2.957 2.986 2.943 2.973 64,224 -0.00(-0.14%)
Jan 05, 2018 2.961 2.977 2.961 2.977 11,476 -0.00(-0.14%)
Jan 04, 2018 2.965 2.985 2.965 2.981 32,512 +0.02(+0.69%)
Jan 03, 2018 2.957 2.961 2.932 2.961 20,218 +0.02(+0.70%)
Jan 02, 2018 2.928 2.947 2.910 2.940 36,647 +0.00(+0.14%)
Dec 29, 2017 2.936 2.936 2.936 0 +0.03(+0.99%)
Dec 28, 2017 2.908 2.924 2.907 2.908 96,265 -0.02(-0.56%)
Dec 27, 2017 2.936 2.936 2.903 2.924 31,305 +0.00(+0.14%)
Dec 26, 2017 2.928 2.932 2.920 2.920 46,767 +0.00(+0.00%)
Dec 22, 2017 2.928 2.928 2.908 2.920 33,177 +0.00(+0.14%)
Dec 21, 2017 2.912 2.916 2.902 2.916 39,396 +0.01(+0.28%)
Dec 20, 2017 2.916 2.920 2.895 2.908 34,490 -0.02(-0.56%)
Dec 19, 2017 2.928 2.932 2.895 2.924 33,942 +0.00(+0.14%)
Dec 18, 2017 2.920 2.936 2.920 2.920 91,029 -0.01(-0.28%)
Dec 15, 2017 2.908 2.932 2.894 2.928 19,324 +0.02(+0.56%)
Dec 14, 2017 2.924 2.927 2.858 2.912 40,989 -0.01(-0.42%)
Dec 13, 2017 2.932 2.936 2.924 2.924 25,870 +0.01(+0.28%)
Dec 12, 2017 2.908 2.932 2.908 2.916 21,613 -0.01(-0.45%)
Dec 11, 2017 2.932 2.932 2.862 2.929 27,479 +0.02(+0.53%)
Dec 08, 2017 2.883 2.920 2.883 2.914 99,007 +0.03(+1.21%)
Dec 07, 2017 2.829 2.883 2.829 2.879 56,395 +0.02(+0.86%)
Dec 06, 2017 2.842 2.874 2.842 2.854 64,404 +0.02(+0.70%)
Dec 05, 2017 2.867 2.879 2.834 2.834 72,230 -0.06(-1.96%)
Dec 04, 2017 2.891 2.903 2.891 2.891 72,170 +0.02(+0.85%)
Dec 01, 2017 2.863 2.872 2.839 2.867 42,452 -0.02(-0.70%)
Nov 30, 2017 2.859 2.887 2.859 2.887 112,402 +0.03(+1.20%)
Nov 29, 2017 2.851 2.855 2.843 2.853 41,935 +0.02(+0.64%)
Nov 28, 2017 2.822 2.854 2.822 2.834 31,047 +0.01(+0.43%)
Nov 27, 2017 2.802 2.832 2.798 2.822 171,391 -0.01(-0.29%)
Nov 24, 2017 2.815 2.830 2.810 2.830 4,314 +0.02(+0.72%)
Nov 22, 2017 2.814 2.826 2.806 2.810 14,570 +0.00(+0.00%)
Nov 21, 2017 2.810 2.822 2.794 2.810 39,951 +0.02(+0.58%)
Nov 20, 2017 2.774 2.813 2.774 2.794 50,826 +0.04(+1.32%)
Nov 17, 2017 2.766 2.770 2.754 2.758 9,129 -0.03(-1.01%)
Nov 16, 2017 2.762 2.786 2.760 2.786 19,707 +0.04(+1.32%)
Nov 15, 2017 2.746 2.786 2.717 2.750 49,610 -0.03(-1.02%)
Nov 14, 2017 2.770 2.786 2.732 2.778 109,308 -0.02(-0.58%)
Nov 13, 2017 2.762 2.814 2.762 2.794 232,293 +0.02(+0.73%)
Nov 10, 2017 2.778 2.778 2.746 2.774 108,127 -0.02(-0.58%)
Nov 09, 2017 2.798 2.798 2.774 2.790 27,062 -0.01(-0.43%)
Nov 08, 2017 2.798 2.813 2.766 2.802 93,621 -0.01(-0.43%)
Nov 07, 2017 2.830 2.843 2.814 2.814 26,993 -0.02(-0.71%)
Nov 06, 2017 2.834 2.836 2.822 2.834 52,260 +0.00(+0.00%)
Nov 03, 2017 2.810 2.838 2.810 2.834 61,392 +0.01(+0.29%)
Nov 02, 2017 2.822 2.829 2.818 2.826 18,827 -0.01(-0.44%)
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.