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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Apr 30, 2018 2.747 2.833 2.693 2.693 15,040 -0.05(-1.84%)
Apr 27, 2018 2.728 2.747 2.724 2.743 17,402 +0.00(+0.00%)
Apr 26, 2018 2.720 2.767 2.712 2.743 39,646 +0.02(+0.86%)
Apr 25, 2018 2.720 2.720 2.720 2.720 1,209 +0.00(+0.14%)
Apr 24, 2018 2.753 2.753 2.716 2.716 20,130 -0.04(-1.35%)
Apr 23, 2018 2.774 2.774 2.747 2.753 24,078 -0.00(-0.06%)
Apr 20, 2018 2.747 2.778 2.747 2.755 5,188 -0.00(-0.00%)
Apr 19, 2018 2.798 2.798 2.747 2.755 41,427 -0.03(-1.11%)
Apr 18, 2018 2.732 2.813 2.732 2.786 62,036 +0.03(+1.13%)
Apr 17, 2018 2.759 2.786 2.747 2.755 60,147 -0.02(-0.84%)
Apr 16, 2018 2.755 2.790 2.752 2.778 17,289 +0.01(+0.42%)
Apr 13, 2018 2.774 2.774 2.743 2.767 46,177 -0.01(-0.42%)
Apr 12, 2018 2.780 2.786 2.747 2.778 19,914 +0.00(+0.14%)
Apr 11, 2018 2.747 2.774 2.747 2.774 25,555 -0.00(-0.14%)
Apr 10, 2018 2.772 2.786 2.759 2.778 21,129 +0.00(+0.14%)
Apr 09, 2018 2.751 2.782 2.751 2.774 16,797 +0.02(+0.71%)
Apr 06, 2018 2.747 2.774 2.747 2.755 12,466 -0.01(-0.42%)
Apr 05, 2018 2.786 2.798 2.728 2.767 54,585 +0.01(+0.28%)
Apr 04, 2018 2.697 2.759 2.697 2.759 55,303 +0.02(+0.71%)
Apr 03, 2018 2.747 2.778 2.716 2.739 43,236 +0.01(+0.43%)
Apr 02, 2018 2.802 2.802 2.708 2.728 26,430 -0.06(-2.32%)
Mar 29, 2018 2.792 2.792 2.792 0 +0.02(+0.65%)
Mar 28, 2018 2.802 2.802 2.755 2.774 16,777 -0.02(-0.56%)
Mar 27, 2018 2.794 2.813 2.767 2.790 23,548 -0.01(-0.42%)
Mar 26, 2018 2.767 2.802 2.747 2.802 26,096 +0.07(+2.56%)
Mar 23, 2018 2.732 2.759 2.728 2.732 23,692 -0.03(-1.26%)
Mar 22, 2018 2.774 2.774 2.720 2.767 50,547 -0.05(-1.66%)
Mar 21, 2018 2.778 2.813 2.778 2.813 31,577 +0.03(+0.91%)
Mar 20, 2018 2.763 2.788 2.763 2.788 2,504 +0.02(+0.63%)
Mar 19, 2018 2.767 2.770 2.749 2.770 41,594 +0.00(+0.00%)
Mar 16, 2018 2.809 2.809 2.770 2.770 8,925 -0.05(-1.66%)
Mar 15, 2018 2.813 2.829 2.786 2.817 48,123 -0.01(-0.28%)
Mar 14, 2018 2.856 2.856 2.817 2.825 21,481 +0.00(+0.12%)
Mar 13, 2018 2.828 2.828 2.817 2.822 14,774 -0.01(-0.39%)
Mar 12, 2018 2.833 2.840 2.821 2.833 15,534 -0.01(-0.41%)
Mar 09, 2018 2.794 2.844 2.794 2.844 35,317 +0.05(+1.89%)
Mar 08, 2018 2.786 2.799 2.763 2.792 13,894 +0.01(+0.20%)
Mar 07, 2018 2.778 2.797 2.778 2.786 17,348 +0.00(+0.14%)
Mar 06, 2018 2.790 2.807 2.761 2.782 44,188 -0.02(-0.58%)
Mar 05, 2018 2.774 2.809 2.774 2.798 24,256 +0.03(+1.14%)
Mar 02, 2018 2.732 2.774 2.732 2.767 18,841 +0.00(+0.00%)
Mar 01, 2018 2.809 2.809 2.758 2.767 60,242 -0.00(-0.14%)
Feb 28, 2018 2.840 2.856 2.770 2.770 122,950 -0.07(-2.60%)
Feb 27, 2018 2.837 2.864 2.837 2.844 19,520 -0.01(-0.41%)
Feb 26, 2018 2.848 2.868 2.848 2.856 15,822 +0.00(+0.14%)
Feb 23, 2018 2.817 2.860 2.809 2.852 44,134 +0.04(+1.42%)
Feb 22, 2018 2.804 2.821 2.804 2.812 29,984 +0.01(+0.37%)
Feb 21, 2018 2.786 2.829 2.786 2.802 72,281 +0.03(+1.12%)
Feb 20, 2018 2.767 2.809 2.767 2.770 64,167 +0.00(+0.14%)
Feb 16, 2018 2.767 2.767 2.767 0 -0.04(-1.38%)
Feb 15, 2018 2.817 2.817 2.798 2.805 10,199 +0.01(+0.42%)
Feb 14, 2018 2.751 2.802 2.751 2.794 41,686 +0.03(+0.98%)
Feb 13, 2018 2.782 2.782 2.763 2.767 6,820 -0.01(-0.28%)
Feb 12, 2018 2.751 2.782 2.739 2.774 39,689 +0.04(+1.42%)
Feb 09, 2018 2.759 2.786 2.642 2.735 118,868 -0.02(-0.71%)
Feb 08, 2018 2.768 2.798 2.755 2.755 10,386 -0.05(-1.80%)
Feb 07, 2018 2.778 2.825 2.778 2.805 64,591 -0.01(-0.28%)
Feb 06, 2018 2.716 2.815 2.677 2.813 28,770 +0.06(+2.12%)
Feb 05, 2018 2.844 2.847 2.736 2.755 93,241 -0.10(-3.67%)
Feb 02, 2018 2.883 2.889 2.858 2.860 38,217 -0.03(-1.05%)
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.