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 (%)
Feb 28, 2017 2.754 2.774 2.754 2.760 22,733 +0.01(+0.23%)
Feb 27, 2017 2.717 2.774 2.717 2.754 33,831 +0.02(+0.59%)
Feb 24, 2017 2.697 2.758 2.697 2.738 44,979 +0.01(+0.30%)
Feb 23, 2017 2.729 2.778 2.701 2.729 53,976 +0.02(+0.81%)
Feb 22, 2017 2.690 2.725 2.690 2.707 59,814 -0.02(-0.66%)
Feb 21, 2017 2.697 2.759 2.697 2.725 53,238 -0.01(-0.30%)
Feb 17, 2017 2.733 2.733 2.733 0 -0.01(-0.29%)
Feb 16, 2017 2.733 2.746 2.714 2.742 20,591 -0.00(-0.15%)
Feb 15, 2017 2.705 2.746 2.693 2.746 45,372 +0.02(+0.89%)
Feb 14, 2017 2.721 2.733 2.695 2.721 12,886 -0.02(-0.59%)
Feb 13, 2017 2.713 2.746 2.673 2.738 46,735 +0.02(+0.59%)
Feb 10, 2017 2.697 2.721 2.689 2.721 36,157 +0.03(+1.20%)
Feb 09, 2017 2.673 2.725 2.669 2.689 11,159 +0.00(+0.15%)
Feb 08, 2017 2.689 2.693 2.685 2.685 9,666 -0.00(-0.14%)
Feb 07, 2017 2.709 2.717 2.685 2.689 73,414 -0.02(-0.91%)
Feb 06, 2017 2.742 2.742 2.693 2.713 48,991 -0.02(-0.89%)
Feb 03, 2017 2.729 2.754 2.717 2.738 76,279 +0.02(+0.89%)
Feb 02, 2017 2.705 2.730 2.691 2.713 28,080 -0.01(-0.44%)
Feb 01, 2017 2.725 2.729 2.680 2.725 31,840 +0.02(+0.75%)
Jan 31, 2017 2.727 2.727 2.693 2.705 69,855 -0.01(-0.45%)
Jan 30, 2017 2.742 2.746 2.705 2.717 73,010 -0.04(-1.61%)
Jan 27, 2017 2.742 2.770 2.725 2.762 42,611 +0.03(+1.03%)
Jan 26, 2017 2.738 2.749 2.717 2.733 36,271 -0.02(-0.59%)
Jan 25, 2017 2.733 2.752 2.709 2.750 78,166 +0.03(+1.04%)
Jan 24, 2017 2.701 2.725 2.669 2.721 60,720 +0.02(+0.90%)
Jan 23, 2017 2.624 2.697 2.624 2.697 65,330 +0.06(+2.30%)
Jan 20, 2017 2.661 2.661 2.624 2.637 13,445 -0.00(-0.15%)
Jan 19, 2017 2.620 2.645 2.620 2.641 33,549 +0.02(+0.92%)
Jan 18, 2017 2.633 2.641 2.592 2.616 66,080 -0.01(-0.31%)
Jan 17, 2017 2.608 2.637 2.600 2.625 75,387 -0.00(-0.15%)
Jan 13, 2017 2.629 2.629 2.629 0 -0.01(-0.31%)
Jan 12, 2017 2.637 2.645 2.608 2.637 34,401 +0.00(+0.15%)
Jan 11, 2017 2.645 2.645 2.587 2.633 80,742 -0.00(-0.15%)
Jan 10, 2017 2.633 2.641 2.616 2.637 90,059 +0.00(+0.00%)
Jan 09, 2017 2.661 2.681 2.584 2.637 124,991 -0.04(-1.66%)
Jan 06, 2017 2.681 2.713 2.681 2.681 49,352 -0.01(-0.30%)
Jan 05, 2017 2.709 2.712 2.677 2.689 49,095 -0.04(-1.48%)
Jan 04, 2017 2.729 2.729 2.681 2.729 65,022 +0.02(+0.60%)
Jan 03, 2017 2.721 2.729 2.713 2.713 26,666 +0.00(+0.00%)
Dec 30, 2016 2.713 2.713 2.713 0 -0.02(-0.59%)
Dec 29, 2016 2.733 2.750 2.725 2.729 68,611 +0.01(+0.30%)
Dec 28, 2016 2.750 2.754 2.717 2.721 80,876 -0.01(-0.44%)
Dec 27, 2016 2.717 2.754 2.717 2.733 24,031 +0.00(+0.15%)
Dec 23, 2016 2.729 2.729 2.729 0 -0.01(-0.30%)
Dec 22, 2016 2.750 2.778 2.738 2.738 124,696 -0.01(-0.44%)
Dec 21, 2016 2.733 2.786 2.733 2.750 47,488 +0.03(+1.04%)
Dec 20, 2016 2.697 2.729 2.697 2.721 72,185 +0.01(+0.45%)
Dec 19, 2016 2.721 2.731 2.688 2.709 101,492 -0.02(-0.74%)
Dec 16, 2016 2.746 2.746 2.715 2.729 114,841 -0.01(-0.30%)
Dec 15, 2016 2.693 2.738 2.693 2.738 245,023 +0.03(+1.19%)
Dec 14, 2016 2.725 2.729 2.669 2.705 193,672 -0.04(-1.61%)
Dec 13, 2016 2.729 2.773 2.729 2.750 191,485 +0.02(+0.89%)
Dec 12, 2016 2.742 2.753 2.721 2.725 76,618 +0.00(+0.15%)
Dec 09, 2016 2.713 2.750 2.705 2.721 207,705 +0.02(+0.75%)
Dec 08, 2016 2.669 2.753 2.669 2.701 178,385 +0.02(+0.60%)
Dec 07, 2016 2.685 2.738 2.662 2.685 172,397 +0.02(+0.91%)
Dec 06, 2016 2.665 2.665 2.624 2.661 65,840 +0.01(+0.46%)
Dec 05, 2016 2.665 2.665 2.629 2.649 188,604 +0.04(+1.47%)
Dec 02, 2016 2.654 2.662 2.583 2.610 169,012 -0.06(-2.37%)
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.