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 (%)
Oct 31, 2017 2.839 2.861 2.815 2.855 48,349 -0.00(-0.14%)
Oct 30, 2017 2.876 2.880 2.859 2.859 14,073 -0.04(-1.52%)
Oct 27, 2017 2.872 2.904 2.868 2.904 12,191 +0.03(+0.98%)
Oct 26, 2017 2.807 2.876 2.803 2.876 36,971 +0.06(+2.14%)
Oct 25, 2017 2.843 2.843 2.803 2.815 29,728 -0.04(-1.27%)
Oct 24, 2017 2.844 2.851 2.843 2.851 10,460 +0.01(+0.28%)
Oct 23, 2017 2.835 2.851 2.835 2.843 49,607 +0.00(+0.00%)
Oct 20, 2017 2.847 2.876 2.843 2.843 19,232 +0.00(+0.00%)
Oct 19, 2017 2.868 2.904 2.835 2.843 59,844 -0.04(-1.39%)
Oct 18, 2017 2.908 2.908 2.876 2.884 48,719 -0.01(-0.42%)
Oct 17, 2017 2.876 2.896 2.876 2.896 33,748 -0.00(-0.14%)
Oct 16, 2017 2.896 2.911 2.884 2.900 29,986 -0.01(-0.28%)
Oct 13, 2017 2.916 2.916 2.900 2.908 41,678 -0.02(-0.55%)
Oct 12, 2017 2.916 2.924 2.876 2.924 90,639 -0.01(-0.27%)
Oct 11, 2017 2.920 2.944 2.908 2.932 30,792 +0.00(+0.00%)
Oct 10, 2017 2.941 2.941 2.920 2.932 28,850 -0.01(-0.41%)
Oct 09, 2017 2.932 2.944 2.926 2.944 3,344 +0.00(+0.14%)
Oct 06, 2017 2.952 2.952 2.932 2.940 7,949 +0.00(+0.14%)
Oct 05, 2017 2.940 2.956 2.916 2.936 78,055 -0.01(-0.41%)
Oct 04, 2017 2.896 2.952 2.896 2.948 91,280 +0.01(+0.34%)
Oct 03, 2017 2.940 2.940 2.918 2.938 17,064 +0.02(+0.62%)
Oct 02, 2017 2.896 2.922 2.890 2.920 29,285 +0.00(+0.14%)
Sep 29, 2017 2.916 2.920 2.847 2.916 74,917 +0.00(+0.00%)
Sep 28, 2017 2.896 2.920 2.847 2.916 29,215 -0.01(-0.20%)
Sep 27, 2017 2.944 2.945 2.916 2.922 8,088 -0.01(-0.21%)
Sep 26, 2017 2.896 2.928 2.896 2.928 30,384 +0.01(+0.28%)
Sep 25, 2017 2.936 2.936 2.888 2.920 9,570 -0.02(-0.82%)
Sep 22, 2017 2.932 2.944 2.916 2.944 7,253 -0.00(-0.14%)
Sep 21, 2017 2.912 2.948 2.912 2.948 42,548 +0.02(+0.55%)
Sep 20, 2017 2.964 2.964 2.924 2.932 39,708 -0.00(-0.14%)
Sep 19, 2017 2.932 2.948 2.932 2.936 17,636 -0.01(-0.41%)
Sep 18, 2017 2.968 2.968 2.945 2.948 8,680 +0.01(+0.27%)
Sep 15, 2017 2.940 2.965 2.932 2.940 19,372 -0.03(-0.95%)
Sep 14, 2017 2.948 2.968 2.948 2.968 17,825 +0.02(+0.55%)
Sep 13, 2017 2.944 2.952 2.920 2.952 23,119 +0.00(+0.14%)
Sep 12, 2017 2.932 2.952 2.908 2.948 38,950 +0.02(+0.55%)
Sep 11, 2017 2.896 2.936 2.896 2.932 23,298 +0.06(+1.96%)
Sep 08, 2017 2.904 2.904 2.847 2.876 30,476 +0.00(+0.00%)
Sep 07, 2017 2.908 2.908 2.868 2.876 38,818 -0.04(-1.38%)
Sep 06, 2017 2.940 2.940 2.900 2.916 103,205 -0.04(-1.36%)
Sep 05, 2017 2.960 2.960 2.936 2.956 108,414 -0.02(-0.68%)
Sep 01, 2017 2.953 2.976 2.948 2.976 6,352 +0.02(+0.82%)
Aug 31, 2017 2.908 2.967 2.908 2.952 89,935 +0.04(+1.38%)
Aug 30, 2017 2.880 2.912 2.880 2.912 14,409 +0.02(+0.70%)
Aug 29, 2017 2.855 2.892 2.851 2.892 83,254 -0.01(-0.28%)
Aug 28, 2017 2.880 2.900 2.872 2.900 48,858 -0.00(-0.14%)
Aug 25, 2017 2.900 2.904 2.887 2.904 29,506 -0.00(-0.14%)
Aug 24, 2017 2.892 2.908 2.880 2.908 44,589 +0.01(+0.28%)
Aug 23, 2017 2.884 2.900 2.868 2.900 22,825 -0.00(-0.14%)
Aug 22, 2017 2.884 2.904 2.884 2.904 30,257 +0.00(+0.14%)
Aug 21, 2017 2.888 2.900 2.864 2.900 13,043 +0.02(+0.56%)
Aug 18, 2017 2.883 2.888 2.876 2.884 3,222 -0.02(-0.55%)
Aug 17, 2017 2.880 2.916 2.880 2.900 22,843 -0.02(-0.83%)
Aug 16, 2017 2.904 2.924 2.902 2.924 7,869 +0.00(+0.14%)
Aug 15, 2017 2.920 2.928 2.892 2.920 52,563 +0.01(+0.28%)
Aug 14, 2017 2.876 2.924 2.872 2.912 60,276 +0.02(+0.70%)
Aug 11, 2017 2.896 2.912 2.835 2.892 51,357 -0.02(-0.69%)
Aug 10, 2017 2.920 2.925 2.763 2.912 198,690 -0.02(-0.82%)
Aug 09, 2017 2.957 2.957 2.928 2.936 19,023 -0.02(-0.66%)
Aug 08, 2017 2.940 2.960 2.940 2.956 17,730 +0.01(+0.26%)
Aug 07, 2017 2.936 2.963 2.936 2.948 31,990 -0.00(-0.11%)
Aug 04, 2017 2.951 2.936 2.951 11,407 +0.02(+0.52%)
Aug 03, 2017 2.948 2.948 2.932 2.936 24,235 -0.03(-0.95%)
Aug 02, 2017 2.956 2.964 2.944 2.964 23,106 -0.01(-0.27%)
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.