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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 2.750 2.799 2.746 2.778 12,396 -0.01(-0.37%)
May 30, 2018 2.762 2.793 2.762 2.789 10,215 +0.05(+1.87%)
May 29, 2018 2.737 2.774 2.731 2.737 35,354 -0.02(-0.90%)
May 25, 2018 2.762 2.762 2.762 0 -0.03(-1.16%)
May 24, 2018 2.787 2.803 2.787 2.795 11,821 -0.02(-0.58%)
May 23, 2018 2.787 2.819 2.787 2.811 36,788 +0.02(+0.73%)
May 22, 2018 2.827 2.831 2.782 2.791 24,749 -0.02(-0.73%)
May 21, 2018 2.791 2.829 2.791 2.811 37,449 +0.02(+0.88%)
May 18, 2018 2.787 2.811 2.787 2.787 2,655 -0.01(-0.49%)
May 17, 2018 2.799 2.815 2.778 2.800 36,091 +0.01(+0.49%)
May 16, 2018 2.778 2.807 2.778 2.787 17,159 +0.01(+0.29%)
May 15, 2018 2.827 2.831 2.778 2.778 24,749 -0.04(-1.59%)
May 14, 2018 2.827 2.852 2.811 2.823 57,247 -0.01(-0.44%)
May 11, 2018 2.827 2.836 2.805 2.836 3,546 +0.01(+0.25%)
May 10, 2018 2.799 2.829 2.799 2.828 49,246 +0.03(+1.06%)
May 09, 2018 2.782 2.805 2.782 2.799 16,129 +0.03(+1.03%)
May 08, 2018 2.795 2.795 2.762 2.770 76,859 -0.02(-0.64%)
May 07, 2018 2.807 2.807 2.788 2.788 4,767 -0.02(-0.82%)
May 04, 2018 2.778 2.819 2.741 2.811 20,539 +0.02(+0.73%)
May 03, 2018 2.791 2.803 2.787 2.791 64,805 -0.00(-0.15%)
May 02, 2018 2.831 2.842 2.795 2.795 8,908 -0.04(-1.44%)
May 01, 2018 2.848 2.848 2.795 2.836 25,574 +0.00(+0.14%)
Apr 30, 2018 2.889 2.979 2.831 2.831 14,303 -0.05(-1.84%)
Apr 27, 2018 2.868 2.889 2.864 2.885 16,550 +0.00(+0.00%)
Apr 26, 2018 2.860 2.909 2.852 2.885 37,704 +0.02(+0.86%)
Apr 25, 2018 2.860 2.860 2.860 2.860 1,150 +0.00(+0.14%)
Apr 24, 2018 2.894 2.894 2.856 2.856 19,144 -0.04(-1.35%)
Apr 23, 2018 2.917 2.917 2.889 2.895 22,898 -0.00(-0.06%)
Apr 20, 2018 2.889 2.921 2.889 2.897 4,934 -0.00(-0.00%)
Apr 19, 2018 2.942 2.942 2.889 2.897 39,397 -0.03(-1.11%)
Apr 18, 2018 2.872 2.958 2.872 2.929 58,997 +0.03(+1.13%)
Apr 17, 2018 2.901 2.929 2.889 2.897 57,200 -0.02(-0.84%)
Apr 16, 2018 2.897 2.934 2.894 2.921 16,442 +0.01(+0.42%)
Apr 13, 2018 2.917 2.917 2.885 2.909 43,915 -0.01(-0.42%)
Apr 12, 2018 2.923 2.929 2.889 2.921 18,938 +0.00(+0.14%)
Apr 11, 2018 2.889 2.917 2.889 2.917 24,303 -0.00(-0.14%)
Apr 10, 2018 2.915 2.929 2.901 2.921 20,094 +0.00(+0.14%)
Apr 09, 2018 2.893 2.925 2.893 2.917 15,974 +0.02(+0.71%)
Apr 06, 2018 2.889 2.917 2.889 2.897 11,855 -0.01(-0.42%)
Apr 05, 2018 2.929 2.942 2.868 2.909 51,911 +0.01(+0.28%)
Apr 04, 2018 2.836 2.901 2.836 2.901 52,594 +0.02(+0.71%)
Apr 03, 2018 2.889 2.921 2.856 2.880 41,118 +0.01(+0.43%)
Apr 02, 2018 2.946 2.946 2.848 2.868 25,136 -0.07(-2.32%)
Mar 29, 2018 2.936 2.936 2.936 0 +0.02(+0.65%)
Mar 28, 2018 2.946 2.946 2.897 2.917 15,955 -0.02(-0.56%)
Mar 27, 2018 2.938 2.958 2.909 2.934 22,394 -0.01(-0.42%)
Mar 26, 2018 2.909 2.946 2.889 2.946 24,817 +0.07(+2.56%)
Mar 23, 2018 2.872 2.901 2.868 2.872 22,531 -0.04(-1.26%)
Mar 22, 2018 2.917 2.917 2.860 2.909 48,071 -0.05(-1.66%)
Mar 21, 2018 2.921 2.958 2.921 2.958 30,031 +0.03(+0.91%)
Mar 20, 2018 2.905 2.932 2.905 2.932 2,381 +0.02(+0.63%)
Mar 19, 2018 2.909 2.913 2.891 2.913 39,556 +0.00(+0.00%)
Mar 16, 2018 2.954 2.954 2.913 2.913 8,487 -0.05(-1.65%)
Mar 15, 2018 2.958 2.974 2.929 2.962 45,766 -0.01(-0.28%)
Mar 14, 2018 3.003 3.003 2.962 2.970 20,429 +0.00(+0.12%)
Mar 13, 2018 2.973 2.973 2.962 2.967 14,051 -0.01(-0.39%)
Mar 12, 2018 2.979 2.987 2.966 2.979 14,773 -0.01(-0.41%)
Mar 09, 2018 2.938 2.991 2.938 2.991 33,587 +0.06(+1.89%)
Mar 08, 2018 2.929 2.944 2.905 2.935 13,214 +0.01(+0.20%)
Mar 07, 2018 2.921 2.941 2.921 2.929 16,498 +0.00(+0.14%)
Mar 06, 2018 2.934 2.952 2.903 2.925 42,023 -0.02(-0.58%)
Mar 05, 2018 2.917 2.954 2.917 2.942 23,067 +0.03(+1.14%)
Mar 02, 2018 2.872 2.917 2.872 2.909 17,918 +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.