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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
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 (%)
Jun 30, 2017 2.899 2.909 2.891 2.907 21,965 +0.01(+0.28%)
Jun 29, 2017 2.911 2.911 2.872 2.899 21,829 -0.01(-0.27%)
Jun 28, 2017 2.879 2.907 2.869 2.907 157,155 +0.03(+0.98%)
Jun 27, 2017 2.875 2.897 2.875 2.879 15,726 -0.01(-0.28%)
Jun 26, 2017 2.883 2.894 2.879 2.887 54,620 +0.00(+0.00%)
Jun 23, 2017 2.899 2.899 2.851 2.887 87,796 +0.01(+0.42%)
Jun 22, 2017 2.871 2.875 2.867 2.875 28,177 +0.01(+0.28%)
Jun 21, 2017 2.847 2.875 2.847 2.867 30,911 +0.01(+0.42%)
Jun 20, 2017 2.871 2.879 2.855 2.855 35,988 -0.02(-0.56%)
Jun 19, 2017 2.843 2.895 2.834 2.871 210,664 -0.01(-0.28%)
Jun 16, 2017 2.851 2.903 2.847 2.879 268,780 -0.02(-0.83%)
Jun 15, 2017 2.871 2.903 2.871 2.903 48,654 +0.00(+0.14%)
Jun 14, 2017 2.883 2.899 2.871 2.899 50,353 +0.00(+0.14%)
Jun 13, 2017 2.879 2.899 2.867 2.895 46,078 +0.02(+0.70%)
Jun 12, 2017 2.863 2.889 2.863 2.875 42,564 -0.01(-0.42%)
Jun 09, 2017 2.875 2.887 2.850 2.887 184,055 +0.04(+1.27%)
Jun 08, 2017 2.826 2.879 2.826 2.851 22,282 +0.00(+0.14%)
Jun 07, 2017 2.826 2.882 2.826 2.847 16,140 +0.00(+0.14%)
Jun 06, 2017 2.826 2.863 2.802 2.843 94,517 -0.01(-0.28%)
Jun 05, 2017 2.887 2.887 2.847 2.851 29,824 -0.00(-0.14%)
Jun 02, 2017 2.859 2.885 2.855 2.855 49,808 -0.00(-0.14%)
Jun 01, 2017 2.830 2.859 2.830 2.859 18,919 +0.03(+1.03%)
May 31, 2017 2.847 2.847 2.802 2.830 41,464 -0.01(-0.45%)
May 30, 2017 2.826 2.867 2.826 2.843 35,364 -0.03(-1.12%)
May 26, 2017 2.871 2.882 2.867 2.875 24,526 -0.01(-0.28%)
May 25, 2017 2.847 2.883 2.847 2.883 22,139 +0.03(+0.99%)
May 24, 2017 2.847 2.855 2.810 2.855 38,121 +0.00(+0.14%)
May 23, 2017 2.855 2.855 2.834 2.851 2,580 +0.01(+0.43%)
May 22, 2017 2.822 2.851 2.822 2.838 21,467 +0.01(+0.43%)
May 19, 2017 2.814 2.831 2.814 2.826 14,624 +0.00(+0.14%)
May 18, 2017 2.834 2.843 2.817 2.822 17,034 -0.02(-0.57%)
May 17, 2017 2.867 2.875 2.838 2.838 73,619 -0.04(-1.26%)
May 16, 2017 2.874 2.883 2.867 2.875 16,843 +0.01(+0.28%)
May 15, 2017 2.847 2.883 2.827 2.867 15,271 +0.00(+0.14%)
May 12, 2017 2.843 2.875 2.843 2.863 36,877 +0.02(+0.57%)
May 11, 2017 2.867 2.879 2.835 2.847 60,812 -0.04(-1.40%)
May 10, 2017 2.879 2.887 2.871 2.887 15,798 +0.02(+0.56%)
May 09, 2017 2.891 2.891 2.871 2.871 16,754 -0.01(-0.42%)
May 08, 2017 2.907 2.907 2.883 2.883 14,907 -0.02(-0.83%)
May 05, 2017 2.902 2.907 2.879 2.907 25,450 +0.02(+0.56%)
May 04, 2017 2.882 2.891 2.879 2.891 5,275 -0.01(-0.42%)
May 03, 2017 2.899 2.903 2.883 2.903 4,611 +0.00(+0.00%)
May 02, 2017 2.887 2.914 2.882 2.903 11,481 +0.00(+0.04%)
May 01, 2017 2.895 2.927 2.879 2.902 18,277 +0.01(+0.38%)
Apr 28, 2017 2.867 2.900 2.866 2.891 70,003 +0.02(+0.85%)
Apr 27, 2017 2.851 2.867 2.830 2.867 142,902 +0.03(+1.14%)
Apr 26, 2017 2.835 2.842 2.830 2.834 24,345 -0.00(-0.14%)
Apr 25, 2017 2.830 2.848 2.830 2.838 31,186 +0.01(+0.29%)
Apr 24, 2017 2.822 2.843 2.822 2.830 48,733 +0.02(+0.57%)
Apr 21, 2017 2.806 2.814 2.785 2.814 21,678 -0.01(-0.43%)
Apr 20, 2017 2.790 2.826 2.776 2.826 34,143 +0.06(+2.04%)
Apr 19, 2017 2.770 2.774 2.770 2.770 3,058 -0.02(-0.72%)
Apr 18, 2017 2.791 2.800 2.770 2.790 7,672 -0.01(-0.29%)
Apr 17, 2017 2.786 2.822 2.766 2.798 47,705 -0.01(-0.29%)
Apr 13, 2017 2.786 2.822 2.774 2.806 17,502 +0.02(+0.72%)
Apr 12, 2017 2.790 2.794 2.786 2.786 23,112 +0.00(+0.15%)
Apr 11, 2017 2.814 2.814 2.778 2.782 66,806 -0.02(-0.58%)
Apr 10, 2017 2.810 2.822 2.798 2.798 8,977 -0.02(-0.86%)
Apr 07, 2017 2.802 2.822 2.782 2.822 56,453 +0.03(+1.16%)
Apr 06, 2017 2.786 2.818 2.786 2.790 64,393 -0.01(-0.43%)
Apr 05, 2017 2.806 2.824 2.798 2.802 22,562 +0.01(+0.43%)
Apr 04, 2017 2.790 2.806 2.770 2.790 13,597 -0.02(-0.72%)
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.