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 (%)
Feb 28, 2018 2.840 2.856 2.770 2.770 122,950 -0.07(-2.60%)
Feb 27, 2018 2.837 2.864 2.837 2.844 19,520 -0.01(-0.41%)
Feb 26, 2018 2.848 2.868 2.848 2.856 15,822 +0.00(+0.14%)
Feb 23, 2018 2.817 2.860 2.809 2.852 44,134 +0.04(+1.42%)
Feb 22, 2018 2.804 2.821 2.804 2.812 29,984 +0.01(+0.37%)
Feb 21, 2018 2.786 2.829 2.786 2.802 72,281 +0.03(+1.12%)
Feb 20, 2018 2.767 2.809 2.767 2.770 64,167 +0.00(+0.14%)
Feb 16, 2018 2.767 2.767 2.767 0 -0.04(-1.38%)
Feb 15, 2018 2.817 2.817 2.798 2.805 10,199 +0.01(+0.42%)
Feb 14, 2018 2.751 2.802 2.751 2.794 41,686 +0.03(+0.98%)
Feb 13, 2018 2.782 2.782 2.763 2.767 6,820 -0.01(-0.28%)
Feb 12, 2018 2.751 2.782 2.739 2.774 39,689 +0.04(+1.42%)
Feb 09, 2018 2.759 2.786 2.642 2.735 118,868 -0.02(-0.71%)
Feb 08, 2018 2.768 2.798 2.755 2.755 10,386 -0.05(-1.80%)
Feb 07, 2018 2.778 2.825 2.778 2.805 64,591 -0.01(-0.28%)
Feb 06, 2018 2.716 2.815 2.677 2.813 28,770 +0.06(+2.12%)
Feb 05, 2018 2.844 2.847 2.736 2.755 93,241 -0.10(-3.67%)
Feb 02, 2018 2.883 2.889 2.858 2.860 38,217 -0.03(-1.05%)
Feb 01, 2018 2.886 2.901 2.886 2.890 7,885 +0.00(+0.09%)
Jan 31, 2018 2.899 2.899 2.888 2.888 9,095 +0.00(+0.16%)
Jan 30, 2018 2.879 2.879 2.871 2.883 57,290 -0.02(-0.54%)
Jan 29, 2018 2.926 2.926 2.899 2.899 36,431 -0.03(-1.06%)
Jan 26, 2018 2.895 2.930 2.895 2.930 73,370 +0.04(+1.26%)
Jan 25, 2018 2.922 2.922 2.893 2.893 36,997 -0.01(-0.45%)
Jan 24, 2018 2.914 2.922 2.883 2.906 149,558 +0.00(+0.00%)
Jan 23, 2018 2.887 2.906 2.887 2.906 41,584 +0.03(+0.94%)
Jan 22, 2018 2.871 2.896 2.871 2.879 18,586 -0.02(-0.54%)
Jan 19, 2018 2.871 2.897 2.871 2.895 7,507 +0.01(+0.35%)
Jan 18, 2018 2.881 2.887 2.871 2.885 53,908 +0.00(+0.06%)
Jan 17, 2018 2.881 2.891 2.871 2.883 37,260 +0.03(+0.95%)
Jan 16, 2018 2.856 2.875 2.856 2.856 173,778 -0.02(-0.54%)
Jan 12, 2018 2.871 2.871 2.871 0 +0.03(+0.96%)
Jan 11, 2018 2.809 2.860 2.798 2.844 90,065 +0.03(+1.11%)
Jan 10, 2018 2.817 2.820 2.792 2.813 54,001 +0.00(+0.14%)
Jan 09, 2018 2.813 2.813 2.790 2.809 29,323 -0.00(-0.14%)
Jan 08, 2018 2.798 2.825 2.784 2.813 67,878 -0.00(-0.14%)
Jan 05, 2018 2.802 2.817 2.802 2.817 12,129 -0.00(-0.14%)
Jan 04, 2018 2.805 2.824 2.805 2.821 34,362 +0.02(+0.69%)
Jan 03, 2018 2.798 2.802 2.774 2.802 21,368 +0.02(+0.70%)
Jan 02, 2018 2.770 2.788 2.753 2.782 38,732 +0.00(+0.14%)
Dec 29, 2017 2.778 2.778 2.778 0 +0.03(+0.99%)
Dec 28, 2017 2.751 2.767 2.751 2.751 101,741 -0.02(-0.56%)
Dec 27, 2017 2.778 2.778 2.747 2.767 33,086 +0.00(+0.14%)
Dec 26, 2017 2.770 2.774 2.763 2.763 49,428 +0.00(+0.00%)
Dec 22, 2017 2.770 2.770 2.751 2.763 35,065 +0.00(+0.14%)
Dec 21, 2017 2.755 2.759 2.746 2.759 41,638 +0.01(+0.28%)
Dec 20, 2017 2.759 2.763 2.739 2.751 36,452 -0.02(-0.56%)
Dec 19, 2017 2.770 2.774 2.739 2.767 35,873 +0.00(+0.14%)
Dec 18, 2017 2.763 2.778 2.763 2.763 96,208 -0.01(-0.28%)
Dec 15, 2017 2.751 2.774 2.739 2.770 20,423 +0.02(+0.56%)
Dec 14, 2017 2.767 2.770 2.704 2.755 43,321 -0.01(-0.42%)
Dec 13, 2017 2.774 2.778 2.767 2.767 27,341 +0.01(+0.28%)
Dec 12, 2017 2.751 2.774 2.751 2.759 22,843 -0.01(-0.45%)
Dec 11, 2017 2.774 2.774 2.708 2.771 29,042 +0.01(+0.53%)
Dec 08, 2017 2.728 2.763 2.728 2.757 104,639 +0.03(+1.21%)
Dec 07, 2017 2.677 2.728 2.677 2.724 59,604 +0.02(+0.86%)
Dec 06, 2017 2.689 2.719 2.689 2.701 68,068 +0.02(+0.70%)
Dec 05, 2017 2.712 2.724 2.682 2.682 76,339 -0.05(-1.96%)
Dec 04, 2017 2.735 2.747 2.735 2.735 76,276 +0.02(+0.85%)
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.