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

Herzfeld Caribbean (NQ: CUBA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 30, 2018 2.743 2.828 2.689 2.689 15,062 -0.05(-1.84%)
Apr 27, 2018 2.724 2.743 2.720 2.739 17,428 +0.00(+0.00%)
Apr 26, 2018 2.716 2.762 2.708 2.739 39,705 +0.02(+0.86%)
Apr 25, 2018 2.716 2.716 2.716 2.716 1,211 +0.00(+0.14%)
Apr 24, 2018 2.749 2.749 2.712 2.712 20,160 -0.04(-1.35%)
Apr 23, 2018 2.770 2.770 2.743 2.749 24,114 -0.00(-0.06%)
Apr 20, 2018 2.743 2.774 2.743 2.751 5,196 -0.00(-0.00%)
Apr 19, 2018 2.793 2.793 2.743 2.751 41,489 -0.03(-1.11%)
Apr 18, 2018 2.727 2.809 2.727 2.782 62,129 +0.03(+1.13%)
Apr 17, 2018 2.755 2.782 2.743 2.751 60,238 -0.02(-0.84%)
Apr 16, 2018 2.751 2.786 2.748 2.774 17,315 +0.01(+0.42%)
Apr 13, 2018 2.770 2.770 2.739 2.762 46,247 -0.01(-0.42%)
Apr 12, 2018 2.776 2.782 2.743 2.774 19,944 +0.00(+0.14%)
Apr 11, 2018 2.743 2.770 2.743 2.770 25,594 -0.00(-0.14%)
Apr 10, 2018 2.768 2.781 2.755 2.774 21,161 +0.00(+0.14%)
Apr 09, 2018 2.747 2.778 2.747 2.770 16,823 +0.02(+0.71%)
Apr 06, 2018 2.743 2.770 2.743 2.751 12,485 -0.01(-0.42%)
Apr 05, 2018 2.782 2.793 2.724 2.762 54,668 +0.01(+0.28%)
Apr 04, 2018 2.693 2.755 2.693 2.755 55,387 +0.02(+0.71%)
Apr 03, 2018 2.743 2.774 2.712 2.735 43,301 +0.01(+0.43%)
Apr 02, 2018 2.797 2.797 2.704 2.724 26,470 -0.06(-2.32%)
Mar 29, 2018 2.788 2.788 2.788 0 +0.02(+0.65%)
Mar 28, 2018 2.797 2.797 2.751 2.770 16,802 -0.02(-0.56%)
Mar 27, 2018 2.790 2.809 2.762 2.786 23,583 -0.01(-0.42%)
Mar 26, 2018 2.762 2.797 2.743 2.797 26,135 +0.07(+2.56%)
Mar 23, 2018 2.727 2.755 2.724 2.727 23,728 -0.03(-1.26%)
Mar 22, 2018 2.770 2.770 2.716 2.762 50,624 -0.05(-1.66%)
Mar 21, 2018 2.774 2.809 2.774 2.809 31,625 +0.03(+0.91%)
Mar 20, 2018 2.759 2.784 2.759 2.784 2,507 +0.02(+0.63%)
Mar 19, 2018 2.762 2.766 2.745 2.766 41,657 +0.00(+0.00%)
Mar 16, 2018 2.805 2.805 2.766 2.766 8,938 -0.05(-1.66%)
Mar 15, 2018 2.809 2.824 2.782 2.813 48,196 -0.01(-0.28%)
Mar 14, 2018 2.852 2.852 2.813 2.821 21,514 +0.00(+0.12%)
Mar 13, 2018 2.823 2.823 2.813 2.817 14,797 -0.01(-0.39%)
Mar 12, 2018 2.828 2.836 2.817 2.828 15,557 -0.01(-0.41%)
Mar 09, 2018 2.790 2.840 2.790 2.840 35,370 +0.05(+1.89%)
Mar 08, 2018 2.782 2.795 2.759 2.787 13,915 +0.01(+0.20%)
Mar 07, 2018 2.774 2.793 2.774 2.782 17,374 +0.00(+0.14%)
Mar 06, 2018 2.786 2.803 2.757 2.778 44,255 -0.02(-0.58%)
Mar 05, 2018 2.770 2.805 2.770 2.794 24,292 +0.03(+1.14%)
Mar 02, 2018 2.727 2.770 2.727 2.762 18,869 +0.00(+0.00%)
Mar 01, 2018 2.805 2.805 2.754 2.762 60,333 -0.00(-0.14%)
Feb 28, 2018 2.836 2.852 2.766 2.766 123,135 -0.07(-2.60%)
Feb 27, 2018 2.832 2.859 2.832 2.840 19,550 -0.01(-0.41%)
Feb 26, 2018 2.844 2.863 2.844 2.852 15,846 +0.00(+0.14%)
Feb 23, 2018 2.813 2.856 2.805 2.848 44,200 +0.04(+1.42%)
Feb 22, 2018 2.799 2.817 2.799 2.808 30,030 +0.01(+0.37%)
Feb 21, 2018 2.782 2.824 2.782 2.797 72,390 +0.03(+1.12%)
Feb 20, 2018 2.762 2.805 2.762 2.766 64,264 +0.00(+0.14%)
Feb 16, 2018 2.762 2.762 2.762 0 -0.04(-1.39%)
Feb 15, 2018 2.813 2.813 2.793 2.801 10,214 +0.01(+0.42%)
Feb 14, 2018 2.747 2.797 2.747 2.790 41,749 +0.03(+0.98%)
Feb 13, 2018 2.778 2.778 2.759 2.762 6,830 -0.01(-0.28%)
Feb 12, 2018 2.747 2.778 2.735 2.770 39,749 +0.04(+1.42%)
Feb 09, 2018 2.755 2.782 2.638 2.731 119,048 -0.02(-0.71%)
Feb 08, 2018 2.764 2.793 2.751 2.751 10,402 -0.05(-1.80%)
Feb 07, 2018 2.774 2.821 2.774 2.801 64,689 -0.01(-0.28%)
Feb 06, 2018 2.712 2.810 2.673 2.809 28,813 +0.06(+2.12%)
Feb 05, 2018 2.840 2.843 2.732 2.751 93,381 -0.10(-3.67%)
Feb 02, 2018 2.879 2.885 2.853 2.856 38,275 -0.03(-1.05%)
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.