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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 2.855 2.888 2.854 2.880 70,279 +0.02(+0.85%)
Apr 27, 2017 2.839 2.855 2.819 2.855 143,466 +0.03(+1.14%)
Apr 26, 2017 2.824 2.831 2.819 2.823 24,441 -0.00(-0.14%)
Apr 25, 2017 2.819 2.837 2.819 2.827 31,309 +0.01(+0.29%)
Apr 24, 2017 2.811 2.831 2.811 2.819 48,926 +0.02(+0.57%)
Apr 21, 2017 2.795 2.803 2.774 2.803 21,764 -0.01(-0.43%)
Apr 20, 2017 2.779 2.815 2.765 2.815 34,278 +0.06(+2.04%)
Apr 19, 2017 2.759 2.763 2.759 2.759 3,070 -0.02(-0.72%)
Apr 18, 2017 2.780 2.789 2.759 2.779 7,703 -0.01(-0.29%)
Apr 17, 2017 2.775 2.811 2.755 2.787 47,894 -0.01(-0.29%)
Apr 13, 2017 2.775 2.811 2.763 2.795 17,571 +0.02(+0.72%)
Apr 12, 2017 2.779 2.783 2.775 2.775 23,203 +0.00(+0.15%)
Apr 11, 2017 2.803 2.803 2.767 2.771 67,069 -0.02(-0.58%)
Apr 10, 2017 2.799 2.811 2.787 2.787 9,013 -0.02(-0.86%)
Apr 07, 2017 2.791 2.811 2.771 2.811 56,676 +0.03(+1.16%)
Apr 06, 2017 2.775 2.807 2.775 2.779 64,648 -0.01(-0.43%)
Apr 05, 2017 2.795 2.813 2.787 2.791 22,651 +0.01(+0.43%)
Apr 04, 2017 2.779 2.795 2.759 2.779 13,650 -0.02(-0.72%)
Apr 03, 2017 2.855 2.902 2.783 2.799 122,736 -0.05(-1.69%)
Mar 31, 2017 2.839 2.855 2.831 2.847 65,839 +0.02(+0.85%)
Mar 30, 2017 2.815 2.834 2.801 2.823 39,646 +0.01(+0.43%)
Mar 29, 2017 2.795 2.811 2.771 2.811 37,682 +0.03(+1.02%)
Mar 28, 2017 2.751 2.783 2.747 2.783 29,459 +0.02(+0.58%)
Mar 27, 2017 2.747 2.775 2.747 2.767 24,961 -0.02(-0.87%)
Mar 24, 2017 2.795 2.803 2.783 2.791 12,086 -0.00(-0.14%)
Mar 23, 2017 2.767 2.795 2.767 2.795 67,631 +0.00(+0.14%)
Mar 22, 2017 2.783 2.791 2.739 2.791 52,640 -0.00(-0.14%)
Mar 21, 2017 2.787 2.795 2.783 2.795 71,928 -0.00(-0.14%)
Mar 20, 2017 2.795 2.807 2.795 2.799 28,997 -0.02(-0.57%)
Mar 17, 2017 2.791 2.820 2.791 2.815 18,549 +0.02(+0.57%)
Mar 16, 2017 2.803 2.811 2.787 2.799 41,456 -0.00(-0.14%)
Mar 15, 2017 2.763 2.803 2.731 2.803 56,176 +0.04(+1.46%)
Mar 14, 2017 2.763 2.795 2.728 2.763 144,100 -0.02(-0.87%)
Mar 13, 2017 2.811 2.811 2.785 2.787 44,597 -0.00(-0.14%)
Mar 10, 2017 2.783 2.795 2.755 2.791 403,450 +0.01(+0.29%)
Mar 09, 2017 2.759 2.783 2.755 2.783 15,306 +0.02(+0.87%)
Mar 08, 2017 2.765 2.773 2.755 2.759 14,956 +0.00(+0.15%)
Mar 07, 2017 2.763 2.774 2.739 2.755 28,514 -0.01(-0.44%)
Mar 06, 2017 2.755 2.799 2.755 2.767 66,957 -0.01(-0.29%)
Mar 03, 2017 2.775 2.811 2.767 2.775 73,944 -0.01(-0.43%)
Mar 02, 2017 2.799 2.835 2.787 2.787 37,239 -0.05(-1.70%)
Mar 01, 2017 2.760 2.835 2.753 2.835 230,107 +0.09(+3.13%)
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%)
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.