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: 12:18 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 (%)
Sep 29, 2017 2.766 2.769 2.701 2.766 78,986 +0.00(+0.00%)
Sep 28, 2017 2.746 2.770 2.701 2.766 30,803 -0.01(-0.20%)
Sep 27, 2017 2.792 2.794 2.766 2.771 8,527 -0.01(-0.21%)
Sep 26, 2017 2.746 2.777 2.746 2.777 32,035 +0.01(+0.28%)
Sep 25, 2017 2.785 2.785 2.739 2.769 10,090 -0.02(-0.82%)
Sep 22, 2017 2.781 2.792 2.766 2.792 7,647 -0.00(-0.14%)
Sep 21, 2017 2.762 2.796 2.762 2.796 44,859 +0.02(+0.55%)
Sep 20, 2017 2.811 2.811 2.773 2.781 41,865 -0.00(-0.14%)
Sep 19, 2017 2.781 2.796 2.781 2.785 18,594 -0.01(-0.41%)
Sep 18, 2017 2.815 2.815 2.793 2.796 9,151 +0.01(+0.27%)
Sep 15, 2017 2.788 2.812 2.781 2.788 20,424 -0.03(-0.95%)
Sep 14, 2017 2.796 2.815 2.796 2.815 18,793 +0.02(+0.55%)
Sep 13, 2017 2.792 2.800 2.769 2.800 24,375 +0.00(+0.14%)
Sep 12, 2017 2.781 2.800 2.758 2.796 41,066 +0.02(+0.55%)
Sep 11, 2017 2.746 2.785 2.746 2.781 24,563 +0.05(+1.96%)
Sep 08, 2017 2.754 2.754 2.701 2.727 32,132 +0.00(+0.00%)
Sep 07, 2017 2.758 2.758 2.720 2.727 40,927 -0.04(-1.38%)
Sep 06, 2017 2.788 2.788 2.750 2.766 108,811 -0.04(-1.36%)
Sep 05, 2017 2.808 2.808 2.785 2.804 114,304 -0.02(-0.68%)
Sep 01, 2017 2.801 2.823 2.796 2.823 6,698 +0.02(+0.82%)
Aug 31, 2017 2.758 2.814 2.758 2.800 94,820 +0.04(+1.38%)
Aug 30, 2017 2.731 2.762 2.731 2.762 15,191 +0.02(+0.70%)
Aug 29, 2017 2.708 2.743 2.705 2.743 87,776 -0.01(-0.28%)
Aug 28, 2017 2.731 2.750 2.724 2.750 51,513 -0.00(-0.14%)
Aug 25, 2017 2.750 2.754 2.738 2.754 31,109 -0.00(-0.14%)
Aug 24, 2017 2.743 2.758 2.731 2.758 47,011 +0.01(+0.28%)
Aug 23, 2017 2.735 2.750 2.720 2.750 24,065 -0.00(-0.14%)
Aug 22, 2017 2.735 2.754 2.735 2.754 31,901 +0.00(+0.14%)
Aug 21, 2017 2.739 2.750 2.717 2.750 13,752 +0.02(+0.56%)
Aug 18, 2017 2.734 2.739 2.727 2.735 3,397 -0.02(-0.55%)
Aug 17, 2017 2.732 2.766 2.732 2.750 24,084 -0.02(-0.83%)
Aug 16, 2017 2.754 2.773 2.752 2.773 8,297 +0.00(+0.14%)
Aug 15, 2017 2.769 2.777 2.743 2.769 55,419 +0.01(+0.28%)
Aug 14, 2017 2.727 2.773 2.724 2.762 63,551 +0.02(+0.70%)
Aug 11, 2017 2.746 2.762 2.689 2.743 54,147 -0.02(-0.69%)
Aug 10, 2017 2.769 2.775 2.621 2.762 209,484 -0.02(-0.82%)
Aug 09, 2017 2.804 2.804 2.777 2.785 20,057 -0.02(-0.66%)
Aug 08, 2017 2.788 2.808 2.788 2.803 18,694 +0.01(+0.26%)
Aug 07, 2017 2.785 2.811 2.785 2.796 33,728 -0.00(-0.11%)
Aug 04, 2017 2.799 2.785 2.799 12,027 +0.01(+0.52%)
Aug 03, 2017 2.796 2.796 2.781 2.785 25,552 -0.03(-0.95%)
Aug 02, 2017 2.804 2.811 2.792 2.811 24,361 -0.01(-0.27%)
Aug 01, 2017 2.804 2.824 2.798 2.819 22,733 +0.02(+0.68%)
Jul 31, 2017 2.800 2.814 2.788 2.800 24,901 +0.00(+0.00%)
Jul 28, 2017 2.819 2.844 2.800 2.800 23,827 -0.01(-0.27%)
Jul 27, 2017 2.823 2.834 2.785 2.808 42,869 -0.03(-1.08%)
Jul 26, 2017 2.815 2.838 2.802 2.838 69,190 +0.02(+0.54%)
Jul 25, 2017 2.811 2.823 2.806 2.823 11,626 -0.00(-0.13%)
Jul 24, 2017 2.804 2.838 2.785 2.827 52,532 +0.00(+0.13%)
Jul 21, 2017 2.796 2.823 2.785 2.823 47,578 +0.01(+0.27%)
Jul 20, 2017 2.830 2.830 2.795 2.815 15,965 -0.02(-0.81%)
Jul 19, 2017 2.788 2.838 2.781 2.838 41,635 +0.04(+1.50%)
Jul 18, 2017 2.814 2.814 2.792 2.796 30,763 +0.01(+0.27%)
Jul 17, 2017 2.800 2.823 2.755 2.788 45,504 -0.03(-0.95%)
Jul 14, 2017 2.796 2.824 2.781 2.815 29,995 +0.01(+0.27%)
Jul 13, 2017 2.811 2.816 2.769 2.808 63,627 -0.00(-0.14%)
Jul 12, 2017 2.846 2.846 2.758 2.811 50,713 +0.00(+0.00%)
Jul 11, 2017 2.769 2.838 2.750 2.811 72,265 +0.04(+1.38%)
Jul 10, 2017 2.773 2.781 2.762 2.773 34,761 +0.00(+0.00%)
Jul 07, 2017 2.754 2.782 2.746 2.773 32,850 +0.02(+0.83%)
Jul 06, 2017 2.758 2.758 2.746 2.750 4,443 +0.00(+0.00%)
Jul 05, 2017 2.746 2.762 2.741 2.750 180,366 +0.00(+0.14%)
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.