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

Herzfeld Caribbean (NQ: CUBA )

2.329 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2017 2.743 2.753 2.735 2.751 23,215 +0.01(+0.28%)
Jun 29, 2017 2.754 2.754 2.717 2.743 23,071 -0.01(-0.27%)
Jun 28, 2017 2.724 2.751 2.714 2.751 166,096 +0.03(+0.98%)
Jun 27, 2017 2.720 2.741 2.720 2.724 16,621 -0.01(-0.28%)
Jun 26, 2017 2.728 2.738 2.724 2.732 57,728 +0.00(+0.00%)
Jun 23, 2017 2.743 2.743 2.697 2.732 92,790 +0.01(+0.42%)
Jun 22, 2017 2.716 2.720 2.712 2.720 29,780 +0.01(+0.28%)
Jun 21, 2017 2.693 2.720 2.693 2.712 32,670 +0.01(+0.42%)
Jun 20, 2017 2.716 2.724 2.701 2.701 38,036 -0.02(-0.56%)
Jun 19, 2017 2.689 2.739 2.682 2.716 222,649 -0.01(-0.28%)
Jun 16, 2017 2.697 2.747 2.693 2.724 284,070 -0.02(-0.83%)
Jun 15, 2017 2.716 2.747 2.716 2.747 51,422 +0.00(+0.14%)
Jun 14, 2017 2.728 2.743 2.716 2.743 53,218 +0.00(+0.14%)
Jun 13, 2017 2.724 2.743 2.712 2.739 48,700 +0.02(+0.70%)
Jun 12, 2017 2.709 2.734 2.709 2.720 44,985 -0.01(-0.42%)
Jun 09, 2017 2.720 2.732 2.696 2.732 194,525 +0.03(+1.27%)
Jun 08, 2017 2.674 2.724 2.674 2.697 23,550 +0.00(+0.14%)
Jun 07, 2017 2.674 2.727 2.674 2.693 17,058 +0.00(+0.14%)
Jun 06, 2017 2.674 2.709 2.651 2.689 99,894 -0.01(-0.28%)
Jun 05, 2017 2.732 2.732 2.693 2.697 31,520 -0.00(-0.14%)
Jun 02, 2017 2.705 2.730 2.701 2.701 52,642 -0.00(-0.14%)
Jun 01, 2017 2.678 2.705 2.678 2.705 19,995 +0.03(+1.03%)
May 31, 2017 2.693 2.693 2.651 2.677 43,823 -0.01(-0.45%)
May 30, 2017 2.674 2.712 2.674 2.689 37,376 -0.03(-1.12%)
May 26, 2017 2.716 2.727 2.712 2.720 25,921 -0.01(-0.28%)
May 25, 2017 2.693 2.728 2.693 2.728 23,398 +0.03(+0.99%)
May 24, 2017 2.693 2.701 2.659 2.701 40,289 +0.00(+0.14%)
May 23, 2017 2.701 2.701 2.682 2.697 2,727 +0.01(+0.43%)
May 22, 2017 2.670 2.697 2.670 2.686 22,689 +0.01(+0.43%)
May 19, 2017 2.663 2.678 2.663 2.674 15,456 +0.00(+0.14%)
May 18, 2017 2.682 2.689 2.665 2.670 18,003 -0.02(-0.57%)
May 17, 2017 2.712 2.720 2.686 2.686 77,807 -0.03(-1.26%)
May 16, 2017 2.719 2.728 2.712 2.720 17,802 +0.01(+0.28%)
May 15, 2017 2.693 2.728 2.675 2.712 16,140 +0.00(+0.14%)
May 12, 2017 2.689 2.720 2.689 2.709 38,975 +0.02(+0.57%)
May 11, 2017 2.712 2.724 2.683 2.693 64,272 -0.04(-1.40%)
May 10, 2017 2.724 2.732 2.716 2.732 16,697 +0.02(+0.56%)
May 09, 2017 2.735 2.735 2.716 2.716 17,707 -0.01(-0.42%)
May 08, 2017 2.751 2.751 2.728 2.728 15,755 -0.02(-0.83%)
May 05, 2017 2.746 2.751 2.724 2.751 26,898 +0.02(+0.56%)
May 04, 2017 2.727 2.735 2.724 2.735 5,575 -0.01(-0.42%)
May 03, 2017 2.743 2.747 2.728 2.747 4,873 +0.00(+0.00%)
May 02, 2017 2.732 2.757 2.727 2.747 12,135 +0.00(+0.04%)
May 01, 2017 2.739 2.769 2.724 2.746 19,317 +0.01(+0.38%)
Apr 28, 2017 2.712 2.744 2.711 2.735 73,986 +0.02(+0.85%)
Apr 27, 2017 2.697 2.712 2.678 2.712 151,032 +0.03(+1.14%)
Apr 26, 2017 2.682 2.689 2.678 2.682 25,730 -0.00(-0.14%)
Apr 25, 2017 2.678 2.695 2.678 2.686 32,960 +0.01(+0.29%)
Apr 24, 2017 2.670 2.689 2.670 2.678 51,506 +0.02(+0.57%)
Apr 21, 2017 2.655 2.663 2.635 2.663 22,911 -0.01(-0.43%)
Apr 20, 2017 2.640 2.674 2.627 2.674 36,086 +0.05(+2.04%)
Apr 19, 2017 2.621 2.625 2.621 2.621 3,232 -0.02(-0.72%)
Apr 18, 2017 2.641 2.649 2.621 2.640 8,109 -0.01(-0.29%)
Apr 17, 2017 2.636 2.670 2.617 2.647 50,419 -0.01(-0.29%)
Apr 13, 2017 2.636 2.670 2.625 2.655 18,498 +0.02(+0.72%)
Apr 12, 2017 2.640 2.644 2.636 2.636 24,427 +0.00(+0.15%)
Apr 11, 2017 2.663 2.663 2.628 2.632 70,606 -0.02(-0.58%)
Apr 10, 2017 2.659 2.670 2.647 2.647 9,488 -0.02(-0.86%)
Apr 07, 2017 2.651 2.670 2.632 2.670 59,665 +0.03(+1.16%)
Apr 06, 2017 2.636 2.667 2.636 2.640 68,057 -0.01(-0.43%)
Apr 05, 2017 2.655 2.672 2.647 2.651 23,846 +0.01(+0.43%)
Apr 04, 2017 2.640 2.655 2.621 2.640 14,370 -0.02(-0.72%)
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.