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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Apr 30, 2018 2.899 2.989 2.842 2.842 14,251 -0.05(-1.84%)
Apr 27, 2018 2.879 2.899 2.874 2.895 16,490 +0.00(+0.00%)
Apr 26, 2018 2.870 2.920 2.862 2.895 37,568 +0.02(+0.86%)
Apr 25, 2018 2.870 2.870 2.870 2.870 1,146 +0.00(+0.14%)
Apr 24, 2018 2.905 2.905 2.866 2.866 19,075 -0.04(-1.35%)
Apr 23, 2018 2.928 2.928 2.899 2.905 22,816 -0.00(-0.06%)
Apr 20, 2018 2.899 2.932 2.899 2.907 4,916 -0.00(-0.00%)
Apr 19, 2018 2.952 2.952 2.899 2.907 39,256 -0.03(-1.11%)
Apr 18, 2018 2.883 2.969 2.883 2.940 58,785 +0.03(+1.13%)
Apr 17, 2018 2.911 2.940 2.899 2.907 56,995 -0.02(-0.84%)
Apr 16, 2018 2.907 2.944 2.904 2.932 16,383 +0.01(+0.42%)
Apr 13, 2018 2.928 2.928 2.895 2.920 43,758 -0.01(-0.42%)
Apr 12, 2018 2.934 2.940 2.899 2.932 18,870 +0.00(+0.14%)
Apr 11, 2018 2.899 2.928 2.899 2.928 24,216 -0.00(-0.14%)
Apr 10, 2018 2.925 2.940 2.911 2.932 20,021 +0.00(+0.14%)
Apr 09, 2018 2.903 2.936 2.903 2.928 15,917 +0.02(+0.71%)
Apr 06, 2018 2.899 2.928 2.899 2.907 11,813 -0.01(-0.42%)
Apr 05, 2018 2.940 2.952 2.879 2.920 51,725 +0.01(+0.28%)
Apr 04, 2018 2.846 2.911 2.846 2.911 52,405 +0.02(+0.71%)
Apr 03, 2018 2.899 2.931 2.866 2.891 40,970 +0.01(+0.43%)
Apr 02, 2018 2.956 2.956 2.858 2.879 25,045 -0.07(-2.32%)
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%)
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.