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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Nov 30, 2017 2.846 2.874 2.846 2.874 112,913 +0.03(+1.20%)
Nov 29, 2017 2.838 2.842 2.830 2.840 42,126 +0.02(+0.64%)
Nov 28, 2017 2.810 2.841 2.810 2.822 31,189 +0.01(+0.43%)
Nov 27, 2017 2.789 2.820 2.785 2.810 172,171 -0.01(-0.29%)
Nov 24, 2017 2.802 2.818 2.797 2.818 4,334 +0.02(+0.72%)
Nov 22, 2017 2.801 2.814 2.793 2.797 14,636 +0.00(+0.00%)
Nov 21, 2017 2.797 2.810 2.781 2.797 40,133 +0.02(+0.58%)
Nov 20, 2017 2.761 2.800 2.761 2.781 51,057 +0.04(+1.32%)
Nov 17, 2017 2.753 2.757 2.741 2.745 9,170 -0.03(-1.01%)
Nov 16, 2017 2.749 2.773 2.747 2.773 19,796 +0.04(+1.32%)
Nov 15, 2017 2.733 2.773 2.705 2.737 49,836 -0.03(-1.02%)
Nov 14, 2017 2.757 2.773 2.720 2.765 109,806 -0.02(-0.58%)
Nov 13, 2017 2.749 2.801 2.749 2.781 233,350 +0.02(+0.73%)
Nov 10, 2017 2.765 2.765 2.733 2.761 108,619 -0.02(-0.58%)
Nov 09, 2017 2.785 2.785 2.761 2.777 27,185 -0.01(-0.43%)
Nov 08, 2017 2.785 2.800 2.753 2.789 94,047 -0.01(-0.43%)
Nov 07, 2017 2.818 2.830 2.801 2.801 27,116 -0.02(-0.71%)
Nov 06, 2017 2.822 2.824 2.810 2.822 52,498 +0.00(+0.00%)
Nov 03, 2017 2.797 2.826 2.797 2.822 61,671 +0.01(+0.29%)
Nov 02, 2017 2.810 2.816 2.806 2.814 18,913 -0.01(-0.44%)
Nov 01, 2017 2.854 2.862 2.826 2.826 124,942 -0.03(-0.97%)
Oct 31, 2017 2.838 2.859 2.813 2.854 48,378 -0.00(-0.14%)
Oct 30, 2017 2.874 2.878 2.858 2.858 14,081 -0.04(-1.52%)
Oct 27, 2017 2.870 2.902 2.866 2.902 12,198 +0.03(+0.98%)
Oct 26, 2017 2.806 2.874 2.801 2.874 36,993 +0.06(+2.14%)
Oct 25, 2017 2.842 2.842 2.801 2.814 29,746 -0.04(-1.27%)
Oct 24, 2017 2.842 2.850 2.842 2.850 10,466 +0.01(+0.28%)
Oct 23, 2017 2.834 2.850 2.834 2.842 49,637 +0.00(+0.00%)
Oct 20, 2017 2.846 2.874 2.842 2.842 19,244 +0.00(+0.00%)
Oct 19, 2017 2.866 2.902 2.834 2.842 59,880 -0.04(-1.39%)
Oct 18, 2017 2.906 2.906 2.874 2.882 48,749 -0.01(-0.42%)
Oct 17, 2017 2.874 2.894 2.874 2.894 33,769 -0.00(-0.14%)
Oct 16, 2017 2.894 2.909 2.882 2.898 30,004 -0.01(-0.28%)
Oct 13, 2017 2.914 2.914 2.898 2.906 41,703 -0.02(-0.55%)
Oct 12, 2017 2.914 2.922 2.874 2.922 90,693 -0.01(-0.27%)
Oct 11, 2017 2.918 2.942 2.906 2.930 30,810 +0.00(+0.00%)
Oct 10, 2017 2.939 2.939 2.918 2.930 28,867 -0.01(-0.41%)
Oct 09, 2017 2.930 2.942 2.924 2.942 3,346 +0.00(+0.14%)
Oct 06, 2017 2.950 2.950 2.930 2.938 7,954 +0.00(+0.14%)
Oct 05, 2017 2.938 2.954 2.914 2.934 78,102 -0.01(-0.41%)
Oct 04, 2017 2.894 2.950 2.894 2.946 91,335 +0.01(+0.34%)
Oct 03, 2017 2.938 2.938 2.916 2.936 17,074 +0.02(+0.62%)
Oct 02, 2017 2.894 2.920 2.888 2.918 29,303 +0.00(+0.14%)
Sep 29, 2017 2.914 2.918 2.846 2.914 74,962 +0.00(+0.00%)
Sep 28, 2017 2.894 2.918 2.846 2.914 29,233 -0.01(-0.20%)
Sep 27, 2017 2.942 2.944 2.914 2.920 8,093 -0.01(-0.21%)
Sep 26, 2017 2.894 2.926 2.894 2.926 30,402 +0.01(+0.28%)
Sep 25, 2017 2.934 2.934 2.886 2.918 9,576 -0.02(-0.82%)
Sep 22, 2017 2.930 2.942 2.914 2.942 7,257 -0.00(-0.14%)
Sep 21, 2017 2.910 2.946 2.910 2.946 42,574 +0.02(+0.55%)
Sep 20, 2017 2.962 2.962 2.922 2.930 39,732 -0.00(-0.14%)
Sep 19, 2017 2.930 2.946 2.930 2.934 17,647 -0.01(-0.41%)
Sep 18, 2017 2.966 2.966 2.943 2.946 8,685 +0.01(+0.27%)
Sep 15, 2017 2.938 2.963 2.930 2.938 19,383 -0.03(-0.95%)
Sep 14, 2017 2.946 2.966 2.946 2.966 17,836 +0.02(+0.55%)
Sep 13, 2017 2.942 2.950 2.918 2.950 23,133 +0.00(+0.14%)
Sep 12, 2017 2.930 2.950 2.906 2.946 38,973 +0.02(+0.55%)
Sep 11, 2017 2.894 2.934 2.894 2.930 23,312 +0.06(+1.96%)
Sep 08, 2017 2.902 2.902 2.846 2.874 30,494 +0.00(+0.00%)
Sep 07, 2017 2.906 2.906 2.866 2.874 38,842 -0.04(-1.38%)
Sep 06, 2017 2.938 2.938 2.898 2.914 103,267 -0.04(-1.36%)
Sep 05, 2017 2.958 2.958 2.935 2.954 108,480 -0.02(-0.68%)
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.