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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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 (%)
Feb 28, 2017 2.743 2.763 2.743 2.749 22,823 +0.01(+0.23%)
Feb 27, 2017 2.707 2.763 2.707 2.743 33,965 +0.02(+0.59%)
Feb 24, 2017 2.687 2.747 2.687 2.727 45,156 +0.01(+0.30%)
Feb 23, 2017 2.719 2.767 2.691 2.719 54,189 +0.02(+0.81%)
Feb 22, 2017 2.680 2.715 2.680 2.697 60,050 -0.02(-0.66%)
Feb 21, 2017 2.687 2.748 2.687 2.715 53,449 -0.01(-0.30%)
Feb 17, 2017 2.723 2.723 2.723 0 -0.01(-0.29%)
Feb 16, 2017 2.723 2.735 2.703 2.731 20,672 -0.00(-0.15%)
Feb 15, 2017 2.695 2.735 2.683 2.735 45,551 +0.02(+0.89%)
Feb 14, 2017 2.711 2.723 2.684 2.711 12,937 -0.02(-0.59%)
Feb 13, 2017 2.703 2.735 2.663 2.727 46,919 +0.02(+0.59%)
Feb 10, 2017 2.687 2.711 2.679 2.711 36,299 +0.03(+1.20%)
Feb 09, 2017 2.662 2.715 2.659 2.679 11,204 +0.00(+0.15%)
Feb 08, 2017 2.679 2.682 2.674 2.674 9,704 -0.00(-0.14%)
Feb 07, 2017 2.699 2.707 2.674 2.678 73,703 -0.02(-0.91%)
Feb 06, 2017 2.731 2.731 2.683 2.703 49,184 -0.02(-0.89%)
Feb 03, 2017 2.719 2.743 2.707 2.727 76,580 +0.02(+0.89%)
Feb 02, 2017 2.695 2.720 2.680 2.703 28,191 -0.01(-0.44%)
Feb 01, 2017 2.715 2.719 2.670 2.715 31,965 +0.02(+0.75%)
Jan 31, 2017 2.716 2.716 2.683 2.695 70,130 -0.01(-0.45%)
Jan 30, 2017 2.731 2.735 2.695 2.707 73,298 -0.04(-1.61%)
Jan 27, 2017 2.731 2.759 2.715 2.751 42,779 +0.03(+1.03%)
Jan 26, 2017 2.727 2.738 2.707 2.723 36,414 -0.02(-0.59%)
Jan 25, 2017 2.723 2.741 2.699 2.739 78,475 +0.03(+1.04%)
Jan 24, 2017 2.691 2.715 2.658 2.711 60,960 +0.02(+0.90%)
Jan 23, 2017 2.614 2.687 2.614 2.687 65,587 +0.06(+2.30%)
Jan 20, 2017 2.650 2.650 2.614 2.626 13,499 -0.00(-0.15%)
Jan 19, 2017 2.610 2.634 2.610 2.630 33,681 +0.02(+0.92%)
Jan 18, 2017 2.622 2.630 2.582 2.606 66,341 -0.01(-0.31%)
Jan 17, 2017 2.598 2.626 2.590 2.614 75,685 -0.00(-0.15%)
Jan 13, 2017 2.618 2.618 2.618 0 -0.01(-0.31%)
Jan 12, 2017 2.626 2.634 2.598 2.626 34,536 +0.00(+0.15%)
Jan 11, 2017 2.634 2.634 2.577 2.622 81,061 -0.00(-0.15%)
Jan 10, 2017 2.622 2.631 2.606 2.626 90,415 +0.00(+0.00%)
Jan 09, 2017 2.650 2.670 2.574 2.626 125,484 -0.04(-1.66%)
Jan 06, 2017 2.670 2.703 2.670 2.670 49,547 -0.01(-0.30%)
Jan 05, 2017 2.699 2.701 2.666 2.679 49,289 -0.04(-1.48%)
Jan 04, 2017 2.719 2.719 2.670 2.719 65,279 +0.02(+0.60%)
Jan 03, 2017 2.711 2.718 2.703 2.703 26,771 +0.00(+0.00%)
Dec 30, 2016 2.703 2.703 2.703 0 -0.02(-0.59%)
Dec 29, 2016 2.723 2.739 2.715 2.719 68,882 +0.01(+0.30%)
Dec 28, 2016 2.739 2.743 2.707 2.711 81,195 -0.01(-0.44%)
Dec 27, 2016 2.707 2.743 2.707 2.723 24,126 +0.00(+0.15%)
Dec 23, 2016 2.719 2.719 2.719 0 -0.01(-0.30%)
Dec 22, 2016 2.739 2.767 2.727 2.727 125,188 -0.01(-0.44%)
Dec 21, 2016 2.723 2.775 2.723 2.739 47,675 +0.03(+1.04%)
Dec 20, 2016 2.687 2.719 2.687 2.711 72,470 +0.01(+0.45%)
Dec 19, 2016 2.711 2.720 2.678 2.699 101,892 -0.02(-0.74%)
Dec 16, 2016 2.735 2.735 2.704 2.719 115,294 -0.01(-0.30%)
Dec 15, 2016 2.683 2.727 2.683 2.727 245,990 +0.03(+1.19%)
Dec 14, 2016 2.715 2.718 2.659 2.695 194,436 -0.04(-1.61%)
Dec 13, 2016 2.719 2.762 2.719 2.739 192,240 +0.02(+0.89%)
Dec 12, 2016 2.731 2.742 2.711 2.715 76,921 +0.00(+0.15%)
Dec 09, 2016 2.703 2.739 2.695 2.711 208,524 +0.02(+0.75%)
Dec 08, 2016 2.658 2.743 2.658 2.691 179,089 +0.02(+0.60%)
Dec 07, 2016 2.674 2.727 2.651 2.674 173,077 +0.02(+0.91%)
Dec 06, 2016 2.654 2.654 2.614 2.650 66,100 +0.01(+0.46%)
Dec 05, 2016 2.654 2.654 2.618 2.638 189,349 +0.04(+1.40%)
Dec 02, 2016 2.645 2.653 2.574 2.602 169,564 -0.06(-2.37%)
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.