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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2017 2.605 2.625 2.605 2.612 24,026 +0.01(+0.23%)
Feb 27, 2017 2.571 2.625 2.571 2.605 35,756 +0.02(+0.59%)
Feb 24, 2017 2.552 2.609 2.552 2.590 47,537 +0.01(+0.30%)
Feb 23, 2017 2.583 2.628 2.556 2.583 57,047 +0.02(+0.81%)
Feb 22, 2017 2.546 2.579 2.546 2.562 63,217 -0.02(-0.66%)
Feb 21, 2017 2.552 2.610 2.552 2.579 56,267 -0.01(-0.30%)
Feb 17, 2017 2.586 2.586 2.586 0 -0.01(-0.29%)
Feb 16, 2017 2.586 2.598 2.568 2.594 21,762 -0.00(-0.15%)
Feb 15, 2017 2.560 2.598 2.548 2.598 47,954 +0.02(+0.89%)
Feb 14, 2017 2.575 2.586 2.550 2.575 13,619 -0.02(-0.59%)
Feb 13, 2017 2.567 2.598 2.529 2.590 49,393 +0.02(+0.59%)
Feb 10, 2017 2.552 2.575 2.544 2.575 38,214 +0.03(+1.20%)
Feb 09, 2017 2.529 2.579 2.526 2.544 11,794 +0.00(+0.15%)
Feb 08, 2017 2.544 2.548 2.541 2.541 10,216 -0.00(-0.14%)
Feb 07, 2017 2.563 2.571 2.541 2.544 77,590 -0.02(-0.91%)
Feb 06, 2017 2.594 2.594 2.548 2.567 51,778 -0.02(-0.88%)
Feb 03, 2017 2.583 2.605 2.571 2.590 80,619 +0.02(+0.89%)
Feb 02, 2017 2.560 2.583 2.546 2.567 29,678 -0.01(-0.44%)
Feb 01, 2017 2.579 2.583 2.536 2.579 33,651 +0.02(+0.75%)
Jan 31, 2017 2.580 2.580 2.548 2.560 73,829 -0.01(-0.45%)
Jan 30, 2017 2.594 2.598 2.560 2.571 77,163 -0.04(-1.61%)
Jan 27, 2017 2.594 2.621 2.579 2.613 45,035 +0.03(+1.03%)
Jan 26, 2017 2.590 2.601 2.571 2.586 38,334 -0.02(-0.59%)
Jan 25, 2017 2.586 2.604 2.563 2.602 82,613 +0.03(+1.04%)
Jan 24, 2017 2.556 2.579 2.525 2.575 64,175 +0.02(+0.90%)
Jan 23, 2017 2.483 2.552 2.483 2.552 69,046 +0.06(+2.30%)
Jan 20, 2017 2.518 2.518 2.483 2.495 14,210 -0.00(-0.15%)
Jan 19, 2017 2.479 2.502 2.479 2.498 35,457 +0.02(+0.92%)
Jan 18, 2017 2.491 2.498 2.453 2.476 69,839 -0.01(-0.31%)
Jan 17, 2017 2.468 2.495 2.460 2.483 79,676 -0.00(-0.15%)
Jan 13, 2017 2.487 2.487 2.487 0 -0.01(-0.31%)
Jan 12, 2017 2.495 2.502 2.468 2.495 36,358 +0.00(+0.15%)
Jan 11, 2017 2.502 2.502 2.448 2.491 85,335 -0.00(-0.15%)
Jan 10, 2017 2.491 2.499 2.476 2.495 95,183 +0.00(+0.00%)
Jan 09, 2017 2.518 2.537 2.445 2.495 132,101 -0.04(-1.66%)
Jan 06, 2017 2.537 2.567 2.537 2.537 52,160 -0.01(-0.30%)
Jan 05, 2017 2.563 2.566 2.533 2.544 51,888 -0.04(-1.48%)
Jan 04, 2017 2.583 2.583 2.537 2.583 68,722 +0.02(+0.60%)
Jan 03, 2017 2.575 2.582 2.567 2.567 28,183 +0.00(+0.00%)
Dec 30, 2016 2.567 2.567 2.567 0 -0.02(-0.59%)
Dec 29, 2016 2.586 2.602 2.579 2.583 72,514 +0.01(+0.30%)
Dec 28, 2016 2.602 2.605 2.571 2.575 85,477 -0.01(-0.44%)
Dec 27, 2016 2.571 2.605 2.571 2.586 25,398 +0.00(+0.15%)
Dec 23, 2016 2.583 2.583 2.583 0 -0.01(-0.29%)
Dec 22, 2016 2.602 2.628 2.590 2.590 131,790 -0.01(-0.44%)
Dec 21, 2016 2.586 2.636 2.586 2.602 50,189 +0.03(+1.04%)
Dec 20, 2016 2.552 2.583 2.552 2.575 76,292 +0.01(+0.45%)
Dec 19, 2016 2.575 2.584 2.543 2.563 107,266 -0.02(-0.74%)
Dec 16, 2016 2.598 2.598 2.569 2.583 121,374 -0.01(-0.29%)
Dec 15, 2016 2.548 2.590 2.548 2.590 258,962 +0.03(+1.19%)
Dec 14, 2016 2.579 2.582 2.526 2.560 204,689 -0.04(-1.61%)
Dec 13, 2016 2.583 2.623 2.583 2.602 202,378 +0.02(+0.89%)
Dec 12, 2016 2.594 2.604 2.575 2.579 80,977 +0.00(+0.15%)
Dec 09, 2016 2.567 2.602 2.560 2.575 219,521 +0.02(+0.75%)
Dec 08, 2016 2.525 2.605 2.525 2.556 188,534 +0.02(+0.60%)
Dec 07, 2016 2.541 2.590 2.518 2.541 182,204 +0.02(+0.91%)
Dec 06, 2016 2.521 2.521 2.483 2.518 69,585 +0.01(+0.46%)
Dec 05, 2016 2.521 2.521 2.487 2.506 199,334 +0.04(+1.47%)
Dec 02, 2016 2.511 2.518 2.444 2.470 178,627 -0.06(-2.37%)
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.