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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 29, 2018 2.947 2.947 2.947 0 +0.02(+0.65%)
Mar 28, 2018 2.956 2.956 2.907 2.928 15,898 -0.02(-0.56%)
Mar 27, 2018 2.948 2.969 2.920 2.944 22,314 -0.01(-0.42%)
Mar 26, 2018 2.920 2.956 2.899 2.956 24,728 +0.07(+2.56%)
Mar 23, 2018 2.883 2.911 2.879 2.883 22,450 -0.04(-1.26%)
Mar 22, 2018 2.928 2.928 2.870 2.920 47,899 -0.05(-1.66%)
Mar 21, 2018 2.932 2.969 2.932 2.969 29,923 +0.03(+0.91%)
Mar 20, 2018 2.915 2.942 2.915 2.942 2,372 +0.02(+0.63%)
Mar 19, 2018 2.920 2.924 2.901 2.924 39,414 +0.00(+0.00%)
Mar 16, 2018 2.965 2.965 2.924 2.924 8,457 -0.05(-1.66%)
Mar 15, 2018 2.969 2.985 2.940 2.973 45,601 -0.01(-0.28%)
Mar 14, 2018 3.014 3.014 2.973 2.981 20,356 +0.00(+0.12%)
Mar 13, 2018 2.984 2.984 2.973 2.978 14,000 -0.01(-0.39%)
Mar 12, 2018 2.989 2.997 2.977 2.989 14,720 -0.01(-0.41%)
Mar 09, 2018 2.948 3.002 2.948 3.002 33,466 +0.06(+1.89%)
Mar 08, 2018 2.940 2.954 2.915 2.946 13,166 +0.01(+0.20%)
Mar 07, 2018 2.932 2.952 2.932 2.940 16,439 +0.00(+0.14%)
Mar 06, 2018 2.944 2.962 2.913 2.936 41,872 -0.02(-0.58%)
Mar 05, 2018 2.928 2.965 2.928 2.953 22,985 +0.03(+1.14%)
Mar 02, 2018 2.883 2.928 2.883 2.920 17,853 +0.00(+0.00%)
Mar 01, 2018 2.965 2.965 2.911 2.920 57,085 -0.00(-0.14%)
Feb 28, 2018 2.997 3.014 2.924 2.924 116,507 -0.08(-2.60%)
Feb 27, 2018 2.993 3.022 2.993 3.002 18,497 -0.01(-0.41%)
Feb 26, 2018 3.006 3.026 3.006 3.014 14,993 +0.00(+0.14%)
Feb 23, 2018 2.973 3.018 2.965 3.010 41,821 +0.04(+1.42%)
Feb 22, 2018 2.959 2.977 2.959 2.968 28,413 +0.01(+0.37%)
Feb 21, 2018 2.940 2.985 2.940 2.956 68,494 +0.03(+1.12%)
Feb 20, 2018 2.920 2.965 2.920 2.924 60,804 +0.00(+0.14%)
Feb 16, 2018 2.920 2.920 2.920 0 -0.04(-1.39%)
Feb 15, 2018 2.973 2.973 2.952 2.961 9,664 +0.01(+0.42%)
Feb 14, 2018 2.903 2.956 2.903 2.948 39,502 +0.03(+0.98%)
Feb 13, 2018 2.936 2.936 2.915 2.920 6,462 -0.01(-0.28%)
Feb 12, 2018 2.903 2.936 2.891 2.928 37,610 +0.04(+1.42%)
Feb 09, 2018 2.911 2.940 2.788 2.887 112,640 -0.02(-0.71%)
Feb 08, 2018 2.921 2.952 2.907 2.907 9,842 -0.05(-1.80%)
Feb 07, 2018 2.932 2.981 2.932 2.961 61,207 -0.01(-0.28%)
Feb 06, 2018 2.866 2.970 2.825 2.969 27,262 +0.06(+2.12%)
Feb 05, 2018 3.002 3.005 2.887 2.907 88,355 -0.11(-3.67%)
Feb 02, 2018 3.043 3.049 3.016 3.018 36,215 -0.03(-1.05%)
Feb 01, 2018 3.046 3.061 3.046 3.050 7,472 +0.00(+0.09%)
Jan 31, 2018 3.059 3.059 3.047 3.047 8,618 +0.00(+0.16%)
Jan 30, 2018 3.038 3.038 3.030 3.043 54,288 -0.02(-0.54%)
Jan 29, 2018 3.088 3.088 3.059 3.059 34,522 -0.03(-1.06%)
Jan 26, 2018 3.055 3.092 3.055 3.092 69,525 +0.04(+1.26%)
Jan 25, 2018 3.084 3.084 3.053 3.053 35,059 -0.01(-0.45%)
Jan 24, 2018 3.075 3.084 3.043 3.067 141,721 +0.00(+0.00%)
Jan 23, 2018 3.047 3.067 3.047 3.067 39,405 +0.03(+0.94%)
Jan 22, 2018 3.030 3.056 3.030 3.038 17,612 -0.02(-0.54%)
Jan 19, 2018 3.030 3.057 3.030 3.055 7,113 +0.01(+0.35%)
Jan 18, 2018 3.041 3.047 3.030 3.044 51,084 +0.00(+0.06%)
Jan 17, 2018 3.041 3.051 3.030 3.043 35,307 +0.03(+0.95%)
Jan 16, 2018 3.014 3.034 3.014 3.014 164,672 -0.02(-0.54%)
Jan 12, 2018 3.030 3.030 3.030 0 +0.03(+0.96%)
Jan 11, 2018 2.965 3.018 2.952 3.002 85,345 +0.03(+1.10%)
Jan 10, 2018 2.973 2.976 2.946 2.969 51,171 +0.00(+0.14%)
Jan 09, 2018 2.969 2.969 2.944 2.965 27,786 -0.00(-0.14%)
Jan 08, 2018 2.952 2.981 2.938 2.969 64,321 -0.00(-0.14%)
Jan 05, 2018 2.957 2.973 2.956 2.973 11,493 -0.00(-0.14%)
Jan 04, 2018 2.961 2.980 2.961 2.977 32,561 +0.02(+0.69%)
Jan 03, 2018 2.952 2.956 2.928 2.956 20,248 +0.02(+0.70%)
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.