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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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 2.697 2.718 2.674 2.712 50,898 -0.00(-0.14%)
Oct 30, 2017 2.732 2.735 2.716 2.716 14,815 -0.04(-1.52%)
Oct 27, 2017 2.728 2.758 2.724 2.758 12,834 +0.03(+0.98%)
Oct 26, 2017 2.667 2.732 2.663 2.732 38,920 +0.06(+2.14%)
Oct 25, 2017 2.701 2.701 2.663 2.674 31,295 -0.03(-1.27%)
Oct 24, 2017 2.702 2.709 2.701 2.709 11,012 +0.01(+0.28%)
Oct 23, 2017 2.693 2.709 2.693 2.701 52,223 +0.00(+0.00%)
Oct 20, 2017 2.705 2.732 2.701 2.701 20,247 +0.00(+0.00%)
Oct 19, 2017 2.724 2.758 2.693 2.701 63,000 -0.04(-1.39%)
Oct 18, 2017 2.762 2.762 2.732 2.739 51,288 -0.01(-0.42%)
Oct 17, 2017 2.732 2.751 2.732 2.751 35,528 -0.00(-0.14%)
Oct 16, 2017 2.751 2.765 2.739 2.754 31,568 -0.01(-0.28%)
Oct 13, 2017 2.770 2.770 2.754 2.762 43,875 -0.02(-0.55%)
Oct 12, 2017 2.770 2.777 2.732 2.777 95,418 -0.01(-0.27%)
Oct 11, 2017 2.774 2.796 2.762 2.785 32,416 +0.00(+0.00%)
Oct 10, 2017 2.794 2.794 2.774 2.785 30,371 -0.01(-0.41%)
Oct 09, 2017 2.785 2.796 2.780 2.796 3,520 +0.00(+0.14%)
Oct 06, 2017 2.804 2.804 2.785 2.793 8,368 +0.00(+0.14%)
Oct 05, 2017 2.793 2.808 2.770 2.789 82,171 -0.01(-0.41%)
Oct 04, 2017 2.751 2.804 2.751 2.800 96,094 +0.01(+0.34%)
Oct 03, 2017 2.793 2.793 2.772 2.791 17,964 +0.02(+0.62%)
Oct 02, 2017 2.751 2.776 2.745 2.774 30,829 +0.00(+0.14%)
Sep 29, 2017 2.770 2.774 2.705 2.770 78,867 +0.00(+0.00%)
Sep 28, 2017 2.751 2.774 2.705 2.770 30,756 -0.01(-0.20%)
Sep 27, 2017 2.796 2.798 2.770 2.775 8,515 -0.01(-0.21%)
Sep 26, 2017 2.751 2.781 2.751 2.781 31,986 +0.01(+0.28%)
Sep 25, 2017 2.789 2.789 2.743 2.774 10,075 -0.02(-0.82%)
Sep 22, 2017 2.785 2.796 2.770 2.796 7,635 -0.00(-0.14%)
Sep 21, 2017 2.766 2.800 2.766 2.800 44,792 +0.02(+0.55%)
Sep 20, 2017 2.816 2.816 2.777 2.785 41,802 -0.00(-0.14%)
Sep 19, 2017 2.785 2.800 2.785 2.789 18,566 -0.01(-0.41%)
Sep 18, 2017 2.819 2.819 2.798 2.800 9,137 +0.01(+0.27%)
Sep 15, 2017 2.793 2.816 2.785 2.793 20,393 -0.03(-0.95%)
Sep 14, 2017 2.800 2.819 2.800 2.819 18,765 +0.02(+0.55%)
Sep 13, 2017 2.796 2.804 2.774 2.804 24,338 +0.00(+0.14%)
Sep 12, 2017 2.785 2.804 2.762 2.800 41,004 +0.02(+0.55%)
Sep 11, 2017 2.751 2.789 2.751 2.785 24,526 +0.05(+1.96%)
Sep 08, 2017 2.758 2.758 2.705 2.732 32,083 +0.00(+0.00%)
Sep 07, 2017 2.762 2.762 2.724 2.732 40,865 -0.04(-1.38%)
Sep 06, 2017 2.793 2.793 2.754 2.770 108,648 -0.04(-1.36%)
Sep 05, 2017 2.812 2.812 2.789 2.808 114,131 -0.02(-0.68%)
Sep 01, 2017 2.805 2.827 2.800 2.827 6,687 +0.02(+0.82%)
Aug 31, 2017 2.762 2.819 2.762 2.804 94,678 +0.04(+1.38%)
Aug 30, 2017 2.735 2.766 2.735 2.766 15,168 +0.02(+0.70%)
Aug 29, 2017 2.712 2.747 2.709 2.747 87,644 -0.01(-0.28%)
Aug 28, 2017 2.735 2.754 2.728 2.754 51,435 -0.00(-0.14%)
Aug 25, 2017 2.754 2.758 2.742 2.758 31,062 -0.00(-0.14%)
Aug 24, 2017 2.747 2.762 2.735 2.762 46,941 +0.01(+0.28%)
Aug 23, 2017 2.739 2.754 2.724 2.754 24,029 -0.00(-0.14%)
Aug 22, 2017 2.739 2.758 2.739 2.758 31,853 +0.00(+0.14%)
Aug 21, 2017 2.743 2.754 2.721 2.754 13,731 +0.02(+0.56%)
Aug 18, 2017 2.738 2.743 2.732 2.739 3,392 -0.02(-0.55%)
Aug 17, 2017 2.736 2.770 2.736 2.754 24,047 -0.02(-0.83%)
Aug 16, 2017 2.758 2.777 2.756 2.777 8,284 +0.00(+0.14%)
Aug 15, 2017 2.774 2.781 2.747 2.774 55,335 +0.01(+0.28%)
Aug 14, 2017 2.732 2.777 2.728 2.766 63,455 +0.02(+0.70%)
Aug 11, 2017 2.751 2.766 2.693 2.747 54,066 -0.02(-0.69%)
Aug 10, 2017 2.774 2.779 2.625 2.766 209,168 -0.02(-0.82%)
Aug 09, 2017 2.809 2.809 2.781 2.789 20,027 -0.02(-0.66%)
Aug 08, 2017 2.793 2.812 2.793 2.807 18,666 +0.01(+0.26%)
Aug 07, 2017 2.789 2.815 2.789 2.800 33,677 -0.00(-0.11%)
Aug 04, 2017 2.803 2.789 2.803 12,009 +0.01(+0.52%)
Aug 03, 2017 2.800 2.800 2.785 2.789 25,513 -0.03(-0.95%)
Aug 02, 2017 2.808 2.816 2.796 2.816 24,325 -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.