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 (%)
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%)
Sep 01, 2017 2.951 2.974 2.946 2.974 6,356 +0.02(+0.82%)
Aug 31, 2017 2.906 2.965 2.906 2.950 89,989 +0.04(+1.38%)
Aug 30, 2017 2.878 2.910 2.878 2.910 14,417 +0.02(+0.70%)
Aug 29, 2017 2.854 2.890 2.850 2.890 83,304 -0.01(-0.28%)
Aug 28, 2017 2.878 2.898 2.870 2.898 48,888 -0.00(-0.14%)
Aug 25, 2017 2.898 2.902 2.885 2.902 29,524 -0.00(-0.14%)
Aug 24, 2017 2.890 2.906 2.878 2.906 44,616 +0.01(+0.28%)
Aug 23, 2017 2.882 2.898 2.866 2.898 22,839 -0.00(-0.14%)
Aug 22, 2017 2.882 2.902 2.882 2.902 30,276 +0.00(+0.14%)
Aug 21, 2017 2.886 2.898 2.862 2.898 13,051 +0.02(+0.56%)
Aug 18, 2017 2.881 2.886 2.874 2.882 3,224 -0.02(-0.55%)
Aug 17, 2017 2.878 2.914 2.878 2.898 22,856 -0.02(-0.83%)
Aug 16, 2017 2.902 2.922 2.900 2.922 7,874 +0.00(+0.14%)
Aug 15, 2017 2.918 2.926 2.890 2.918 52,595 +0.01(+0.28%)
Aug 14, 2017 2.874 2.922 2.870 2.910 60,313 +0.02(+0.70%)
Aug 11, 2017 2.894 2.910 2.834 2.890 51,388 -0.02(-0.69%)
Aug 10, 2017 2.918 2.924 2.761 2.910 198,810 -0.02(-0.82%)
Aug 09, 2017 2.955 2.955 2.926 2.934 19,035 -0.02(-0.66%)
Aug 08, 2017 2.938 2.958 2.938 2.954 17,741 +0.01(+0.26%)
Aug 07, 2017 2.934 2.961 2.934 2.946 32,010 -0.00(-0.11%)
Aug 04, 2017 2.949 2.934 2.949 11,414 +0.02(+0.52%)
Aug 03, 2017 2.946 2.946 2.930 2.934 24,250 -0.03(-0.95%)
Aug 02, 2017 2.954 2.962 2.942 2.962 23,120 -0.01(-0.27%)
Aug 01, 2017 2.954 2.975 2.948 2.970 21,575 +0.02(+0.68%)
Jul 31, 2017 2.950 2.965 2.938 2.950 23,633 +0.00(+0.00%)
Jul 28, 2017 2.970 2.997 2.950 2.950 22,613 -0.01(-0.27%)
Jul 27, 2017 2.974 2.986 2.934 2.958 40,685 -0.03(-1.08%)
Jul 26, 2017 2.966 2.990 2.952 2.990 65,664 +0.02(+0.54%)
Jul 25, 2017 2.962 2.974 2.956 2.974 11,034 -0.00(-0.13%)
Jul 24, 2017 2.954 2.990 2.934 2.978 49,856 +0.00(+0.14%)
Jul 21, 2017 2.946 2.974 2.934 2.974 45,154 +0.01(+0.27%)
Jul 20, 2017 2.982 2.982 2.946 2.966 15,151 -0.02(-0.81%)
Jul 19, 2017 2.938 2.990 2.930 2.990 39,513 +0.04(+1.50%)
Jul 18, 2017 2.965 2.965 2.942 2.946 29,196 +0.01(+0.27%)
Jul 17, 2017 2.950 2.974 2.902 2.938 43,186 -0.03(-0.95%)
Jul 14, 2017 2.946 2.975 2.930 2.966 28,467 +0.01(+0.27%)
Jul 13, 2017 2.962 2.967 2.918 2.958 60,385 -0.00(-0.14%)
Jul 12, 2017 2.998 2.998 2.906 2.962 48,129 +0.00(+0.00%)
Jul 11, 2017 2.918 2.990 2.898 2.962 68,583 +0.04(+1.38%)
Jul 10, 2017 2.922 2.930 2.910 2.922 32,990 +0.00(+0.00%)
Jul 07, 2017 2.902 2.931 2.894 2.922 31,176 +0.02(+0.83%)
Jul 06, 2017 2.906 2.906 2.894 2.898 4,217 +0.00(+0.00%)
Jul 05, 2017 2.894 2.910 2.888 2.898 171,176 +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.