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 (%)
Aug 31, 2018 2.657 2.657 2.657 0 -0.01(-0.46%)
Aug 30, 2018 2.686 2.706 2.669 2.669 31,146 -0.02(-0.59%)
Aug 29, 2018 2.673 2.690 2.673 2.685 52,421 +0.01(+0.44%)
Aug 28, 2018 2.694 2.694 2.673 2.673 39,586 -0.02(-0.61%)
Aug 27, 2018 2.694 2.701 2.661 2.690 117,257 +0.02(+0.77%)
Aug 24, 2018 2.665 2.686 2.657 2.669 78,165 -0.00(-0.15%)
Aug 23, 2018 2.673 2.694 2.669 2.673 13,536 -0.02(-0.61%)
Aug 22, 2018 2.690 2.702 2.651 2.690 45,438 -0.00(-0.01%)
Aug 21, 2018 2.678 2.694 2.678 2.690 26,875 +0.02(+0.62%)
Aug 20, 2018 2.673 2.690 2.649 2.673 60,649 -0.00(-0.15%)
Aug 17, 2018 2.649 2.678 2.649 2.678 60,389 +0.01(+0.31%)
Aug 16, 2018 2.657 2.672 2.657 2.669 47,449 +0.00(+0.15%)
Aug 15, 2018 2.678 2.678 2.661 2.665 24,391 -0.01(-0.29%)
Aug 14, 2018 2.669 2.679 2.665 2.673 22,665 -0.00(-0.02%)
Aug 13, 2018 2.690 2.702 2.673 2.673 90,815 -0.03(-1.06%)
Aug 10, 2018 2.698 2.702 2.673 2.702 15,340 -0.01(-0.25%)
Aug 09, 2018 2.706 2.710 2.706 2.709 2,914 -0.01(-0.20%)
Aug 08, 2018 2.710 2.715 2.706 2.715 32,573 +0.00(+0.00%)
Aug 07, 2018 2.702 2.715 2.698 2.715 58,994 +0.01(+0.20%)
Aug 06, 2018 2.715 2.715 2.702 2.709 8,254 -0.00(-0.05%)
Aug 03, 2018 2.686 2.710 2.686 2.710 19,723 +0.01(+0.30%)
Aug 02, 2018 2.694 2.702 2.682 2.702 23,564 -0.01(-0.45%)
Aug 01, 2018 2.706 2.725 2.706 2.715 34,577 -0.01(-0.45%)
Jul 31, 2018 2.729 2.729 2.710 2.727 68,510 -0.00(-0.02%)
Jul 30, 2018 2.702 2.754 2.702 2.727 40,081 -0.04(-1.32%)
Jul 27, 2018 2.772 2.772 2.727 2.764 14,366 +0.02(+0.75%)
Jul 26, 2018 2.727 2.749 2.727 2.743 30,150 -0.01(-0.30%)
Jul 25, 2018 2.747 2.760 2.747 2.751 119,439 -0.02(-0.74%)
Jul 24, 2018 2.772 2.772 2.756 2.772 105,630 -0.00(-0.15%)
Jul 23, 2018 2.760 2.776 2.753 2.776 70,363 +0.02(+0.64%)
Jul 20, 2018 2.756 2.760 2.751 2.759 6,467 +0.00(+0.11%)
Jul 19, 2018 2.748 2.760 2.748 2.756 36,345 -0.01(-0.30%)
Jul 18, 2018 2.743 2.764 2.743 2.764 41,887 +0.01(+0.30%)
Jul 17, 2018 2.743 2.756 2.743 2.756 1,862 +0.00(+0.00%)
Jul 16, 2018 2.756 2.756 2.743 2.756 39,309 +0.01(+0.21%)
Jul 13, 2018 2.739 2.751 2.739 2.750 17,995 -0.01(-0.21%)
Jul 12, 2018 2.751 2.760 2.739 2.756 15,723 +0.01(+0.43%)
Jul 11, 2018 2.756 2.764 2.743 2.744 23,208 -0.00(-0.13%)
Jul 10, 2018 2.776 2.776 2.731 2.747 22,529 -0.02(-0.74%)
Jul 09, 2018 2.747 2.776 2.747 2.768 21,469 +0.03(+1.25%)
Jul 06, 2018 2.719 2.735 2.715 2.734 19,538 +0.02(+0.71%)
Jul 05, 2018 2.694 2.715 2.694 2.715 75,479 +0.01(+0.30%)
Jul 03, 2018 2.706 2.706 2.706 0 +0.00(+0.15%)
Jul 02, 2018 2.712 2.712 2.694 2.702 23,016 -0.01(-0.30%)
Jun 29, 2018 2.719 2.719 2.710 2.710 15,706 +0.00(+0.15%)
Jun 28, 2018 2.698 2.719 2.694 2.706 6,745 -0.01(-0.45%)
Jun 27, 2018 2.718 2.719 2.715 2.719 17,943 -0.01(-0.26%)
Jun 26, 2018 2.702 2.726 2.691 2.726 20,870 +0.01(+0.54%)
Jun 25, 2018 2.747 2.760 2.711 2.711 82,874 -0.07(-2.36%)
Jun 22, 2018 2.760 2.777 2.760 2.777 14,025 -0.01(-0.27%)
Jun 21, 2018 2.780 2.784 2.780 2.784 8,303 -0.00(-0.16%)
Jun 20, 2018 2.760 2.797 2.760 2.789 65,152 +0.02(+0.61%)
Jun 19, 2018 2.747 2.780 2.747 2.772 28,497 -0.02(-0.59%)
Jun 18, 2018 2.770 2.796 2.770 2.788 28,526 -0.00(-0.09%)
Jun 15, 2018 2.791 2.793 2.791 10,999 -0.00(-0.06%)
Jun 14, 2018 2.772 2.799 2.772 2.793 41,147 +0.02(+0.59%)
Jun 13, 2018 2.747 2.776 2.747 2.776 45,133 +0.02(+0.75%)
Jun 12, 2018 2.747 2.773 2.747 2.756 22,314 -0.02(-0.75%)
Jun 11, 2018 2.780 2.780 2.777 2.777 3,477 -0.02(-0.82%)
Jun 08, 2018 2.781 2.809 2.779 2.799 9,007 +0.01(+0.25%)
Jun 07, 2018 2.813 2.813 2.788 2.793 11,926 +0.00(+0.00%)
Jun 06, 2018 2.780 2.807 2.780 2.793 18,014 +0.01(+0.44%)
Jun 05, 2018 2.780 2.795 2.780 2.780 4,293 -0.02(-0.73%)
Jun 04, 2018 2.813 2.813 2.768 2.801 17,797 +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.