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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 31, 2017 2.693 2.693 2.651 2.677 43,823 -0.01(-0.45%)
May 30, 2017 2.674 2.712 2.674 2.689 37,376 -0.03(-1.12%)
May 26, 2017 2.716 2.727 2.712 2.720 25,921 -0.01(-0.28%)
May 25, 2017 2.693 2.728 2.693 2.728 23,398 +0.03(+0.99%)
May 24, 2017 2.693 2.701 2.659 2.701 40,289 +0.00(+0.14%)
May 23, 2017 2.701 2.701 2.682 2.697 2,727 +0.01(+0.43%)
May 22, 2017 2.670 2.697 2.670 2.686 22,689 +0.01(+0.43%)
May 19, 2017 2.663 2.678 2.663 2.674 15,456 +0.00(+0.14%)
May 18, 2017 2.682 2.689 2.665 2.670 18,003 -0.02(-0.57%)
May 17, 2017 2.712 2.720 2.686 2.686 77,807 -0.03(-1.26%)
May 16, 2017 2.719 2.728 2.712 2.720 17,802 +0.01(+0.28%)
May 15, 2017 2.693 2.728 2.675 2.712 16,140 +0.00(+0.14%)
May 12, 2017 2.689 2.720 2.689 2.709 38,975 +0.02(+0.57%)
May 11, 2017 2.712 2.724 2.683 2.693 64,272 -0.04(-1.40%)
May 10, 2017 2.724 2.732 2.716 2.732 16,697 +0.02(+0.56%)
May 09, 2017 2.735 2.735 2.716 2.716 17,707 -0.01(-0.42%)
May 08, 2017 2.751 2.751 2.728 2.728 15,755 -0.02(-0.83%)
May 05, 2017 2.746 2.751 2.724 2.751 26,898 +0.02(+0.56%)
May 04, 2017 2.727 2.735 2.724 2.735 5,575 -0.01(-0.42%)
May 03, 2017 2.743 2.747 2.728 2.747 4,873 +0.00(+0.00%)
May 02, 2017 2.732 2.757 2.727 2.747 12,135 +0.00(+0.04%)
May 01, 2017 2.739 2.769 2.724 2.746 19,317 +0.01(+0.38%)
Apr 28, 2017 2.712 2.744 2.711 2.735 73,986 +0.02(+0.85%)
Apr 27, 2017 2.697 2.712 2.678 2.712 151,032 +0.03(+1.14%)
Apr 26, 2017 2.682 2.689 2.678 2.682 25,730 -0.00(-0.14%)
Apr 25, 2017 2.678 2.695 2.678 2.686 32,960 +0.01(+0.29%)
Apr 24, 2017 2.670 2.689 2.670 2.678 51,506 +0.02(+0.57%)
Apr 21, 2017 2.655 2.663 2.635 2.663 22,911 -0.01(-0.43%)
Apr 20, 2017 2.640 2.674 2.627 2.674 36,086 +0.05(+2.04%)
Apr 19, 2017 2.621 2.625 2.621 2.621 3,232 -0.02(-0.72%)
Apr 18, 2017 2.641 2.649 2.621 2.640 8,109 -0.01(-0.29%)
Apr 17, 2017 2.636 2.670 2.617 2.647 50,419 -0.01(-0.29%)
Apr 13, 2017 2.636 2.670 2.625 2.655 18,498 +0.02(+0.72%)
Apr 12, 2017 2.640 2.644 2.636 2.636 24,427 +0.00(+0.15%)
Apr 11, 2017 2.663 2.663 2.628 2.632 70,606 -0.02(-0.58%)
Apr 10, 2017 2.659 2.670 2.647 2.647 9,488 -0.02(-0.86%)
Apr 07, 2017 2.651 2.670 2.632 2.670 59,665 +0.03(+1.16%)
Apr 06, 2017 2.636 2.667 2.636 2.640 68,057 -0.01(-0.43%)
Apr 05, 2017 2.655 2.672 2.647 2.651 23,846 +0.01(+0.43%)
Apr 04, 2017 2.640 2.655 2.621 2.640 14,370 -0.02(-0.72%)
Apr 03, 2017 2.712 2.757 2.644 2.659 129,209 -0.05(-1.69%)
Mar 31, 2017 2.697 2.712 2.689 2.705 69,311 +0.02(+0.85%)
Mar 30, 2017 2.674 2.692 2.661 2.682 41,737 +0.01(+0.43%)
Mar 29, 2017 2.655 2.670 2.632 2.670 39,669 +0.03(+1.02%)
Mar 28, 2017 2.613 2.644 2.609 2.644 31,013 +0.02(+0.58%)
Mar 27, 2017 2.609 2.636 2.609 2.628 26,277 -0.02(-0.87%)
Mar 24, 2017 2.655 2.663 2.644 2.651 12,724 -0.00(-0.14%)
Mar 23, 2017 2.629 2.655 2.629 2.655 71,198 +0.00(+0.14%)
Mar 22, 2017 2.644 2.651 2.602 2.651 55,416 -0.00(-0.14%)
Mar 21, 2017 2.647 2.655 2.644 2.655 75,721 -0.00(-0.14%)
Mar 20, 2017 2.655 2.667 2.655 2.659 30,526 -0.02(-0.57%)
Mar 17, 2017 2.651 2.678 2.651 2.674 19,527 +0.02(+0.57%)
Mar 16, 2017 2.663 2.670 2.647 2.659 43,643 -0.00(-0.14%)
Mar 15, 2017 2.625 2.663 2.594 2.663 59,139 +0.04(+1.46%)
Mar 14, 2017 2.625 2.655 2.591 2.625 151,699 -0.02(-0.87%)
Mar 13, 2017 2.670 2.670 2.645 2.647 46,949 -0.00(-0.14%)
Mar 10, 2017 2.644 2.655 2.617 2.651 424,726 +0.01(+0.29%)
Mar 09, 2017 2.621 2.644 2.617 2.644 16,113 +0.02(+0.87%)
Mar 08, 2017 2.626 2.634 2.617 2.621 15,744 +0.00(+0.15%)
Mar 07, 2017 2.625 2.635 2.602 2.617 30,018 -0.01(-0.44%)
Mar 06, 2017 2.617 2.659 2.617 2.628 70,488 -0.01(-0.29%)
Mar 03, 2017 2.636 2.670 2.628 2.636 77,844 -0.01(-0.43%)
Mar 02, 2017 2.659 2.693 2.647 2.647 39,203 -0.05(-1.70%)
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.