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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 2.615 2.662 2.611 2.642 13,035 -0.01(-0.37%)
May 30, 2018 2.627 2.656 2.627 2.652 10,742 +0.05(+1.87%)
May 29, 2018 2.603 2.638 2.597 2.603 37,175 -0.02(-0.90%)
May 25, 2018 2.627 2.627 2.627 0 -0.03(-1.16%)
May 24, 2018 2.650 2.666 2.650 2.658 12,430 -0.02(-0.58%)
May 23, 2018 2.650 2.681 2.650 2.673 38,683 +0.02(+0.73%)
May 22, 2018 2.689 2.693 2.646 2.654 26,024 -0.02(-0.73%)
May 21, 2018 2.654 2.690 2.654 2.673 39,378 +0.02(+0.88%)
May 18, 2018 2.650 2.673 2.650 2.650 2,792 -0.01(-0.49%)
May 17, 2018 2.662 2.677 2.642 2.663 37,950 +0.01(+0.49%)
May 16, 2018 2.642 2.669 2.642 2.650 18,043 +0.01(+0.29%)
May 15, 2018 2.689 2.693 2.642 2.642 26,024 -0.04(-1.59%)
May 14, 2018 2.689 2.712 2.673 2.685 60,196 -0.01(-0.43%)
May 11, 2018 2.689 2.697 2.668 2.697 3,729 +0.01(+0.25%)
May 10, 2018 2.662 2.691 2.662 2.690 51,783 +0.03(+1.06%)
May 09, 2018 2.646 2.668 2.646 2.662 16,959 +0.03(+1.03%)
May 08, 2018 2.658 2.658 2.627 2.634 80,818 -0.02(-0.64%)
May 07, 2018 2.669 2.669 2.651 2.651 5,013 -0.02(-0.82%)
May 04, 2018 2.642 2.681 2.607 2.673 21,597 +0.02(+0.73%)
May 03, 2018 2.654 2.666 2.650 2.654 68,143 -0.00(-0.15%)
May 02, 2018 2.693 2.702 2.658 2.658 9,367 -0.04(-1.44%)
May 01, 2018 2.708 2.708 2.658 2.697 26,891 +0.00(+0.14%)
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%)
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.