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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2017 2.577 2.577 2.544 2.556 73,940 -0.01(-0.45%)
Jan 30, 2017 2.590 2.594 2.556 2.567 77,280 -0.04(-1.61%)
Jan 27, 2017 2.590 2.617 2.575 2.609 45,103 +0.03(+1.03%)
Jan 26, 2017 2.586 2.597 2.567 2.582 38,392 -0.02(-0.59%)
Jan 25, 2017 2.582 2.600 2.560 2.598 82,738 +0.03(+1.04%)
Jan 24, 2017 2.552 2.575 2.521 2.571 64,272 +0.02(+0.90%)
Jan 23, 2017 2.479 2.548 2.479 2.548 69,150 +0.06(+2.30%)
Jan 20, 2017 2.514 2.514 2.479 2.491 14,232 -0.00(-0.15%)
Jan 19, 2017 2.476 2.499 2.476 2.495 35,511 +0.02(+0.92%)
Jan 18, 2017 2.487 2.495 2.449 2.472 69,945 -0.01(-0.31%)
Jan 17, 2017 2.464 2.491 2.457 2.479 79,796 -0.00(-0.15%)
Jan 13, 2017 2.483 2.483 2.483 0 -0.01(-0.31%)
Jan 12, 2017 2.491 2.499 2.464 2.491 36,413 +0.00(+0.15%)
Jan 11, 2017 2.499 2.499 2.444 2.487 85,464 -0.00(-0.15%)
Jan 10, 2017 2.487 2.495 2.472 2.491 95,326 +0.00(+0.00%)
Jan 09, 2017 2.514 2.533 2.441 2.491 132,300 -0.04(-1.66%)
Jan 06, 2017 2.533 2.563 2.533 2.533 52,239 -0.01(-0.30%)
Jan 05, 2017 2.560 2.562 2.529 2.541 51,966 -0.04(-1.48%)
Jan 04, 2017 2.579 2.579 2.533 2.579 68,825 +0.02(+0.59%)
Jan 03, 2017 2.571 2.578 2.563 2.563 28,226 +0.00(+0.00%)
Dec 30, 2016 2.563 2.563 2.563 0 -0.02(-0.59%)
Dec 29, 2016 2.582 2.598 2.575 2.579 72,624 +0.01(+0.30%)
Dec 28, 2016 2.598 2.602 2.567 2.571 85,606 -0.01(-0.44%)
Dec 27, 2016 2.567 2.602 2.567 2.582 25,436 +0.00(+0.15%)
Dec 23, 2016 2.579 2.579 2.579 0 -0.01(-0.30%)
Dec 22, 2016 2.598 2.624 2.586 2.586 131,988 -0.01(-0.44%)
Dec 21, 2016 2.582 2.632 2.582 2.598 50,265 +0.03(+1.04%)
Dec 20, 2016 2.548 2.579 2.548 2.571 76,407 +0.01(+0.45%)
Dec 19, 2016 2.571 2.580 2.540 2.560 107,427 -0.02(-0.74%)
Dec 16, 2016 2.594 2.594 2.565 2.579 121,557 -0.01(-0.30%)
Dec 15, 2016 2.544 2.586 2.544 2.586 259,353 +0.03(+1.19%)
Dec 14, 2016 2.575 2.578 2.522 2.556 204,998 -0.04(-1.61%)
Dec 13, 2016 2.579 2.619 2.579 2.598 202,683 +0.02(+0.89%)
Dec 12, 2016 2.590 2.600 2.571 2.575 81,099 +0.00(+0.15%)
Dec 09, 2016 2.563 2.598 2.556 2.571 219,852 +0.02(+0.75%)
Dec 08, 2016 2.521 2.601 2.521 2.552 188,818 +0.02(+0.60%)
Dec 07, 2016 2.537 2.586 2.515 2.537 182,479 +0.02(+0.91%)
Dec 06, 2016 2.518 2.518 2.479 2.514 69,690 +0.01(+0.46%)
Dec 05, 2016 2.518 2.518 2.483 2.502 199,634 +0.04(+1.47%)
Dec 02, 2016 2.507 2.515 2.440 2.466 178,897 -0.06(-2.37%)
Dec 01, 2016 2.503 2.574 2.485 2.526 471,562 +0.02(+0.90%)
Nov 30, 2016 2.511 2.515 2.451 2.503 384,195 -0.01(-0.30%)
Nov 29, 2016 2.653 2.656 2.436 2.511 818,994 -0.10(-3.72%)
Nov 28, 2016 2.765 2.791 2.560 2.608 5,738,003 +0.22(+9.40%)
Nov 25, 2016 2.372 2.384 2.354 2.384 25,477 +0.02(+0.79%)
Nov 23, 2016 2.365 2.365 2.365 0 +0.02(+0.80%)
Nov 22, 2016 2.343 2.347 2.323 2.347 46,652 +0.02(+0.96%)
Nov 21, 2016 2.298 2.335 2.298 2.324 30,857 +0.02(+0.97%)
Nov 18, 2016 2.328 2.336 2.302 2.302 30,996 -0.04(-1.60%)
Nov 17, 2016 2.326 2.339 2.320 2.339 36,603 +0.00(+0.16%)
Nov 16, 2016 2.350 2.369 2.328 2.335 50,415 -0.01(-0.63%)
Nov 15, 2016 2.313 2.379 2.313 2.350 171,277 +0.03(+1.45%)
Nov 14, 2016 2.272 2.324 2.272 2.317 91,902 +0.03(+1.47%)
Nov 11, 2016 2.287 2.301 2.261 2.283 87,858 -0.02(-0.81%)
Nov 10, 2016 2.332 2.332 2.279 2.302 69,395 -0.03(-1.12%)
Nov 09, 2016 2.317 2.329 2.260 2.328 154,181 +0.00(+0.00%)
Nov 08, 2016 2.320 2.347 2.287 2.328 61,944 +0.00(+0.16%)
Nov 07, 2016 2.294 2.328 2.291 2.324 95,047 +0.04(+1.72%)
Nov 04, 2016 2.291 2.298 2.283 2.285 50,260 -0.01(-0.57%)
Nov 03, 2016 2.313 2.317 2.283 2.298 34,994 -0.02(-0.92%)
Nov 02, 2016 2.317 2.324 2.317 2.319 50,099 -0.00(-0.21%)
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.