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 (%)
May 31, 2018 2.760 2.809 2.756 2.788 12,352 -0.01(-0.37%)
May 30, 2018 2.772 2.803 2.772 2.799 10,179 +0.05(+1.87%)
May 29, 2018 2.747 2.784 2.741 2.747 35,227 -0.02(-0.90%)
May 25, 2018 2.772 2.772 2.772 0 -0.03(-1.16%)
May 24, 2018 2.797 2.813 2.797 2.805 11,779 -0.02(-0.58%)
May 23, 2018 2.797 2.829 2.797 2.821 36,656 +0.02(+0.73%)
May 22, 2018 2.838 2.842 2.792 2.801 24,660 -0.02(-0.73%)
May 21, 2018 2.801 2.839 2.801 2.821 37,315 +0.02(+0.88%)
May 18, 2018 2.797 2.821 2.797 2.797 2,646 -0.01(-0.49%)
May 17, 2018 2.809 2.825 2.788 2.810 35,961 +0.01(+0.49%)
May 16, 2018 2.788 2.817 2.788 2.797 17,097 +0.01(+0.29%)
May 15, 2018 2.838 2.842 2.788 2.788 24,660 -0.05(-1.59%)
May 14, 2018 2.838 2.862 2.821 2.833 57,041 -0.01(-0.44%)
May 11, 2018 2.838 2.846 2.815 2.846 3,533 +0.01(+0.25%)
May 10, 2018 2.809 2.840 2.809 2.839 49,069 +0.03(+1.06%)
May 09, 2018 2.792 2.815 2.792 2.809 16,071 +0.03(+1.03%)
May 08, 2018 2.805 2.805 2.772 2.780 76,583 -0.02(-0.64%)
May 07, 2018 2.817 2.817 2.798 2.798 4,750 -0.02(-0.82%)
May 04, 2018 2.788 2.829 2.751 2.821 20,465 +0.02(+0.73%)
May 03, 2018 2.801 2.813 2.797 2.801 64,572 -0.00(-0.15%)
May 02, 2018 2.842 2.852 2.805 2.805 8,876 -0.04(-1.44%)
May 01, 2018 2.858 2.858 2.805 2.846 25,482 +0.00(+0.14%)
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%)
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.