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 (%)
Jul 31, 2017 2.959 2.974 2.947 2.959 23,561 +0.00(+0.00%)
Jul 28, 2017 2.979 3.006 2.959 2.959 22,544 -0.01(-0.27%)
Jul 27, 2017 2.983 2.995 2.943 2.967 40,562 -0.03(-1.08%)
Jul 26, 2017 2.975 2.999 2.961 2.999 65,465 +0.02(+0.54%)
Jul 25, 2017 2.971 2.983 2.965 2.983 11,000 -0.00(-0.13%)
Jul 24, 2017 2.963 2.999 2.943 2.987 49,705 +0.00(+0.14%)
Jul 21, 2017 2.955 2.983 2.943 2.983 45,017 +0.01(+0.27%)
Jul 20, 2017 2.991 2.991 2.954 2.975 15,105 -0.02(-0.81%)
Jul 19, 2017 2.947 2.999 2.939 2.999 39,394 +0.04(+1.50%)
Jul 18, 2017 2.974 2.974 2.951 2.955 29,107 +0.01(+0.27%)
Jul 17, 2017 2.959 2.983 2.911 2.947 43,055 -0.03(-0.95%)
Jul 14, 2017 2.955 2.984 2.939 2.975 28,381 +0.01(+0.27%)
Jul 13, 2017 2.971 2.976 2.927 2.967 60,202 -0.00(-0.14%)
Jul 12, 2017 3.008 3.008 2.915 2.971 47,983 +0.00(+0.00%)
Jul 11, 2017 2.927 2.999 2.907 2.971 68,375 +0.04(+1.38%)
Jul 10, 2017 2.931 2.939 2.919 2.931 32,890 +0.00(+0.00%)
Jul 07, 2017 2.911 2.940 2.903 2.931 31,082 +0.02(+0.83%)
Jul 06, 2017 2.915 2.915 2.902 2.907 4,204 +0.00(+0.00%)
Jul 05, 2017 2.903 2.919 2.897 2.907 170,658 +0.00(+0.14%)
Jul 03, 2017 2.891 2.907 2.891 2.903 35,745 +0.00(+0.00%)
Jun 30, 2017 2.895 2.905 2.887 2.903 21,998 +0.01(+0.28%)
Jun 29, 2017 2.907 2.907 2.868 2.895 21,862 -0.01(-0.27%)
Jun 28, 2017 2.875 2.903 2.864 2.903 157,392 +0.03(+0.98%)
Jun 27, 2017 2.870 2.893 2.870 2.875 15,750 -0.01(-0.28%)
Jun 26, 2017 2.879 2.889 2.875 2.883 54,703 +0.00(+0.00%)
Jun 23, 2017 2.895 2.895 2.846 2.883 87,928 +0.01(+0.42%)
Jun 22, 2017 2.866 2.870 2.862 2.870 28,219 +0.01(+0.28%)
Jun 21, 2017 2.842 2.870 2.842 2.862 30,958 +0.01(+0.42%)
Jun 20, 2017 2.866 2.875 2.850 2.850 36,043 -0.02(-0.56%)
Jun 19, 2017 2.838 2.891 2.830 2.866 210,982 -0.01(-0.28%)
Jun 16, 2017 2.846 2.899 2.842 2.875 269,185 -0.02(-0.83%)
Jun 15, 2017 2.866 2.899 2.866 2.899 48,727 +0.00(+0.14%)
Jun 14, 2017 2.879 2.895 2.866 2.895 50,429 +0.00(+0.14%)
Jun 13, 2017 2.875 2.895 2.862 2.891 46,148 +0.02(+0.70%)
Jun 12, 2017 2.858 2.885 2.858 2.870 42,628 -0.01(-0.42%)
Jun 09, 2017 2.870 2.883 2.845 2.883 184,332 +0.04(+1.27%)
Jun 08, 2017 2.822 2.875 2.822 2.846 22,316 +0.00(+0.14%)
Jun 07, 2017 2.822 2.878 2.822 2.842 16,164 +0.00(+0.14%)
Jun 06, 2017 2.822 2.858 2.798 2.838 94,660 -0.01(-0.28%)
Jun 05, 2017 2.883 2.883 2.842 2.846 29,869 -0.00(-0.14%)
Jun 02, 2017 2.854 2.881 2.850 2.850 49,883 -0.00(-0.14%)
Jun 01, 2017 2.826 2.854 2.826 2.854 18,947 +0.03(+1.03%)
May 31, 2017 2.842 2.842 2.798 2.825 41,527 -0.01(-0.45%)
May 30, 2017 2.822 2.862 2.822 2.838 35,417 -0.03(-1.12%)
May 26, 2017 2.866 2.878 2.862 2.870 24,563 -0.01(-0.28%)
May 25, 2017 2.842 2.879 2.842 2.879 22,172 +0.03(+0.99%)
May 24, 2017 2.842 2.850 2.806 2.850 38,178 +0.00(+0.14%)
May 23, 2017 2.850 2.850 2.830 2.846 2,584 +0.01(+0.43%)
May 22, 2017 2.818 2.846 2.818 2.834 21,500 +0.01(+0.43%)
May 19, 2017 2.810 2.826 2.810 2.822 14,646 +0.00(+0.14%)
May 18, 2017 2.830 2.838 2.813 2.818 17,060 -0.02(-0.57%)
May 17, 2017 2.862 2.871 2.834 2.834 73,730 -0.04(-1.26%)
May 16, 2017 2.869 2.879 2.862 2.870 16,869 +0.01(+0.28%)
May 15, 2017 2.842 2.879 2.823 2.862 15,294 +0.00(+0.14%)
May 12, 2017 2.838 2.871 2.838 2.858 36,933 +0.02(+0.57%)
May 11, 2017 2.862 2.875 2.831 2.842 60,904 -0.04(-1.40%)
May 10, 2017 2.875 2.883 2.866 2.883 15,822 +0.02(+0.56%)
May 09, 2017 2.887 2.887 2.866 2.866 16,780 -0.01(-0.42%)
May 08, 2017 2.903 2.903 2.879 2.879 14,929 -0.02(-0.83%)
May 05, 2017 2.898 2.903 2.875 2.903 25,488 +0.02(+0.56%)
May 04, 2017 2.878 2.887 2.875 2.887 5,283 -0.01(-0.42%)
May 03, 2017 2.894 2.899 2.879 2.899 4,618 +0.00(+0.00%)
May 02, 2017 2.883 2.909 2.878 2.899 11,499 +0.00(+0.04%)
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.