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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 2.693 2.714 2.670 2.708 50,975 -0.00(-0.14%)
Oct 30, 2017 2.727 2.731 2.712 2.712 14,837 -0.04(-1.52%)
Oct 27, 2017 2.724 2.754 2.720 2.754 12,853 +0.03(+0.98%)
Oct 26, 2017 2.663 2.727 2.659 2.727 38,979 +0.06(+2.14%)
Oct 25, 2017 2.697 2.697 2.659 2.670 31,343 -0.03(-1.27%)
Oct 24, 2017 2.698 2.705 2.697 2.705 11,028 +0.01(+0.28%)
Oct 23, 2017 2.689 2.705 2.689 2.697 52,302 +0.00(+0.00%)
Oct 20, 2017 2.701 2.727 2.697 2.697 20,277 +0.00(+0.00%)
Oct 19, 2017 2.720 2.754 2.689 2.697 63,095 -0.04(-1.39%)
Oct 18, 2017 2.758 2.758 2.727 2.735 51,366 -0.01(-0.42%)
Oct 17, 2017 2.727 2.746 2.727 2.746 35,582 -0.00(-0.14%)
Oct 16, 2017 2.746 2.761 2.735 2.750 31,615 -0.01(-0.28%)
Oct 13, 2017 2.766 2.766 2.750 2.758 43,942 -0.02(-0.55%)
Oct 12, 2017 2.766 2.773 2.727 2.773 95,562 -0.01(-0.27%)
Oct 11, 2017 2.769 2.792 2.758 2.781 32,465 +0.00(+0.00%)
Oct 10, 2017 2.789 2.789 2.769 2.781 30,417 -0.01(-0.41%)
Oct 09, 2017 2.781 2.792 2.775 2.792 3,525 +0.00(+0.14%)
Oct 06, 2017 2.800 2.800 2.781 2.788 8,381 +0.00(+0.14%)
Oct 05, 2017 2.788 2.804 2.766 2.785 82,295 -0.01(-0.41%)
Oct 04, 2017 2.746 2.800 2.746 2.796 96,239 +0.01(+0.34%)
Oct 03, 2017 2.788 2.788 2.767 2.787 17,991 +0.02(+0.62%)
Oct 02, 2017 2.746 2.771 2.741 2.769 30,876 +0.00(+0.14%)
Sep 29, 2017 2.766 2.769 2.701 2.766 78,986 +0.00(+0.00%)
Sep 28, 2017 2.746 2.770 2.701 2.766 30,803 -0.01(-0.20%)
Sep 27, 2017 2.792 2.794 2.766 2.771 8,527 -0.01(-0.21%)
Sep 26, 2017 2.746 2.777 2.746 2.777 32,035 +0.01(+0.28%)
Sep 25, 2017 2.785 2.785 2.739 2.769 10,090 -0.02(-0.82%)
Sep 22, 2017 2.781 2.792 2.766 2.792 7,647 -0.00(-0.14%)
Sep 21, 2017 2.762 2.796 2.762 2.796 44,859 +0.02(+0.55%)
Sep 20, 2017 2.811 2.811 2.773 2.781 41,865 -0.00(-0.14%)
Sep 19, 2017 2.781 2.796 2.781 2.785 18,594 -0.01(-0.41%)
Sep 18, 2017 2.815 2.815 2.793 2.796 9,151 +0.01(+0.27%)
Sep 15, 2017 2.788 2.812 2.781 2.788 20,424 -0.03(-0.95%)
Sep 14, 2017 2.796 2.815 2.796 2.815 18,793 +0.02(+0.55%)
Sep 13, 2017 2.792 2.800 2.769 2.800 24,375 +0.00(+0.14%)
Sep 12, 2017 2.781 2.800 2.758 2.796 41,066 +0.02(+0.55%)
Sep 11, 2017 2.746 2.785 2.746 2.781 24,563 +0.05(+1.96%)
Sep 08, 2017 2.754 2.754 2.701 2.727 32,132 +0.00(+0.00%)
Sep 07, 2017 2.758 2.758 2.720 2.727 40,927 -0.04(-1.38%)
Sep 06, 2017 2.788 2.788 2.750 2.766 108,811 -0.04(-1.36%)
Sep 05, 2017 2.808 2.808 2.785 2.804 114,304 -0.02(-0.68%)
Sep 01, 2017 2.801 2.823 2.796 2.823 6,698 +0.02(+0.82%)
Aug 31, 2017 2.758 2.814 2.758 2.800 94,820 +0.04(+1.38%)
Aug 30, 2017 2.731 2.762 2.731 2.762 15,191 +0.02(+0.70%)
Aug 29, 2017 2.708 2.743 2.705 2.743 87,776 -0.01(-0.28%)
Aug 28, 2017 2.731 2.750 2.724 2.750 51,513 -0.00(-0.14%)
Aug 25, 2017 2.750 2.754 2.738 2.754 31,109 -0.00(-0.14%)
Aug 24, 2017 2.743 2.758 2.731 2.758 47,011 +0.01(+0.28%)
Aug 23, 2017 2.735 2.750 2.720 2.750 24,065 -0.00(-0.14%)
Aug 22, 2017 2.735 2.754 2.735 2.754 31,901 +0.00(+0.14%)
Aug 21, 2017 2.739 2.750 2.717 2.750 13,752 +0.02(+0.56%)
Aug 18, 2017 2.734 2.739 2.727 2.735 3,397 -0.02(-0.55%)
Aug 17, 2017 2.732 2.766 2.732 2.750 24,084 -0.02(-0.83%)
Aug 16, 2017 2.754 2.773 2.752 2.773 8,297 +0.00(+0.14%)
Aug 15, 2017 2.769 2.777 2.743 2.769 55,419 +0.01(+0.28%)
Aug 14, 2017 2.727 2.773 2.724 2.762 63,551 +0.02(+0.70%)
Aug 11, 2017 2.746 2.762 2.689 2.743 54,147 -0.02(-0.69%)
Aug 10, 2017 2.769 2.775 2.621 2.762 209,484 -0.02(-0.82%)
Aug 09, 2017 2.804 2.804 2.777 2.785 20,057 -0.02(-0.66%)
Aug 08, 2017 2.788 2.808 2.788 2.803 18,694 +0.01(+0.26%)
Aug 07, 2017 2.785 2.811 2.785 2.796 33,728 -0.00(-0.11%)
Aug 04, 2017 2.799 2.785 2.799 12,027 +0.01(+0.52%)
Aug 03, 2017 2.796 2.796 2.781 2.785 25,552 -0.03(-0.95%)
Aug 02, 2017 2.804 2.811 2.792 2.811 24,361 -0.01(-0.27%)
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.