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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Nov 30, 2017 2.854 2.883 2.854 2.883 112,571 +0.03(+1.20%)
Nov 29, 2017 2.846 2.850 2.838 2.848 41,998 +0.02(+0.64%)
Nov 28, 2017 2.818 2.850 2.818 2.830 31,094 +0.01(+0.43%)
Nov 27, 2017 2.798 2.828 2.794 2.818 171,650 -0.01(-0.29%)
Nov 24, 2017 2.810 2.826 2.806 2.826 4,320 +0.02(+0.72%)
Nov 22, 2017 2.810 2.822 2.802 2.806 14,592 +0.00(+0.00%)
Nov 21, 2017 2.806 2.818 2.790 2.806 40,011 +0.02(+0.58%)
Nov 20, 2017 2.770 2.808 2.770 2.790 50,903 +0.04(+1.32%)
Nov 17, 2017 2.762 2.766 2.750 2.754 9,142 -0.03(-1.01%)
Nov 16, 2017 2.758 2.782 2.755 2.782 19,736 +0.04(+1.32%)
Nov 15, 2017 2.741 2.782 2.713 2.745 49,685 -0.03(-1.02%)
Nov 14, 2017 2.766 2.782 2.728 2.774 109,473 -0.02(-0.58%)
Nov 13, 2017 2.758 2.810 2.758 2.790 232,643 +0.02(+0.73%)
Nov 10, 2017 2.774 2.774 2.741 2.770 108,290 -0.02(-0.58%)
Nov 09, 2017 2.794 2.794 2.770 2.786 27,103 -0.01(-0.43%)
Nov 08, 2017 2.794 2.808 2.762 2.798 93,762 -0.01(-0.43%)
Nov 07, 2017 2.826 2.838 2.810 2.810 27,034 -0.02(-0.71%)
Nov 06, 2017 2.830 2.832 2.818 2.830 52,339 +0.00(+0.00%)
Nov 03, 2017 2.806 2.834 2.806 2.830 61,484 +0.01(+0.29%)
Nov 02, 2017 2.818 2.824 2.814 2.822 18,856 -0.01(-0.44%)
Nov 01, 2017 2.862 2.870 2.834 2.835 124,564 -0.03(-0.97%)
Oct 31, 2017 2.846 2.868 2.822 2.862 48,231 -0.00(-0.14%)
Oct 30, 2017 2.883 2.887 2.866 2.866 14,039 -0.04(-1.52%)
Oct 27, 2017 2.879 2.911 2.875 2.911 12,161 +0.03(+0.98%)
Oct 26, 2017 2.814 2.883 2.810 2.883 36,881 +0.06(+2.14%)
Oct 25, 2017 2.850 2.850 2.810 2.822 29,655 -0.04(-1.27%)
Oct 24, 2017 2.851 2.858 2.850 2.858 10,435 +0.01(+0.28%)
Oct 23, 2017 2.842 2.858 2.842 2.850 49,486 +0.00(+0.00%)
Oct 20, 2017 2.854 2.883 2.850 2.850 19,186 +0.00(+0.00%)
Oct 19, 2017 2.875 2.911 2.842 2.850 59,698 -0.04(-1.39%)
Oct 18, 2017 2.915 2.915 2.883 2.891 48,601 -0.01(-0.42%)
Oct 17, 2017 2.883 2.903 2.883 2.903 33,666 -0.00(-0.14%)
Oct 16, 2017 2.903 2.918 2.891 2.907 29,913 -0.01(-0.28%)
Oct 13, 2017 2.923 2.923 2.907 2.915 41,576 -0.02(-0.55%)
Oct 12, 2017 2.923 2.931 2.883 2.931 90,418 -0.01(-0.27%)
Oct 11, 2017 2.927 2.951 2.915 2.939 30,717 +0.00(+0.00%)
Oct 10, 2017 2.948 2.948 2.927 2.939 28,780 -0.01(-0.41%)
Oct 09, 2017 2.939 2.951 2.933 2.951 3,336 +0.00(+0.14%)
Oct 06, 2017 2.959 2.959 2.939 2.947 7,929 +0.00(+0.14%)
Oct 05, 2017 2.947 2.963 2.923 2.943 77,865 -0.01(-0.41%)
Oct 04, 2017 2.903 2.959 2.903 2.955 91,058 +0.01(+0.34%)
Oct 03, 2017 2.947 2.947 2.925 2.945 17,023 +0.02(+0.62%)
Oct 02, 2017 2.903 2.929 2.897 2.927 29,214 +0.00(+0.14%)
Sep 29, 2017 2.923 2.927 2.854 2.923 74,735 +0.00(+0.00%)
Sep 28, 2017 2.903 2.927 2.854 2.923 29,144 -0.01(-0.20%)
Sep 27, 2017 2.951 2.953 2.923 2.929 8,068 -0.01(-0.21%)
Sep 26, 2017 2.903 2.935 2.903 2.935 30,310 +0.01(+0.28%)
Sep 25, 2017 2.943 2.943 2.895 2.927 9,547 -0.02(-0.82%)
Sep 22, 2017 2.939 2.951 2.923 2.951 7,235 -0.00(-0.14%)
Sep 21, 2017 2.919 2.955 2.919 2.955 42,445 +0.02(+0.55%)
Sep 20, 2017 2.971 2.971 2.931 2.939 39,612 -0.00(-0.14%)
Sep 19, 2017 2.939 2.955 2.939 2.943 17,593 -0.01(-0.41%)
Sep 18, 2017 2.975 2.975 2.952 2.955 8,659 +0.01(+0.27%)
Sep 15, 2017 2.947 2.972 2.939 2.947 19,324 -0.03(-0.95%)
Sep 14, 2017 2.955 2.975 2.955 2.975 17,782 +0.02(+0.55%)
Sep 13, 2017 2.951 2.959 2.927 2.959 23,062 +0.00(+0.14%)
Sep 12, 2017 2.939 2.959 2.915 2.955 38,855 +0.02(+0.55%)
Sep 11, 2017 2.903 2.943 2.903 2.939 23,241 +0.06(+1.96%)
Sep 08, 2017 2.911 2.911 2.854 2.883 30,402 +0.00(+0.00%)
Sep 07, 2017 2.915 2.915 2.875 2.883 38,724 -0.04(-1.38%)
Sep 06, 2017 2.947 2.947 2.907 2.923 102,954 -0.04(-1.36%)
Sep 05, 2017 2.967 2.967 2.943 2.963 108,151 -0.02(-0.68%)
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.