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

Herzfeld Caribbean (NQ: CUBA )

2.285 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Aug 31, 2017 2.758 2.814 2.758 2.800 94,820 +0.04(+1.38%)
Aug 30, 2017 2.731 2.762 2.731 2.762 15,191 +0.02(+0.70%)
Aug 29, 2017 2.708 2.743 2.705 2.743 87,776 -0.01(-0.28%)
Aug 28, 2017 2.731 2.750 2.724 2.750 51,513 -0.00(-0.14%)
Aug 25, 2017 2.750 2.754 2.738 2.754 31,109 -0.00(-0.14%)
Aug 24, 2017 2.743 2.758 2.731 2.758 47,011 +0.01(+0.28%)
Aug 23, 2017 2.735 2.750 2.720 2.750 24,065 -0.00(-0.14%)
Aug 22, 2017 2.735 2.754 2.735 2.754 31,901 +0.00(+0.14%)
Aug 21, 2017 2.739 2.750 2.717 2.750 13,752 +0.02(+0.56%)
Aug 18, 2017 2.734 2.739 2.727 2.735 3,397 -0.02(-0.55%)
Aug 17, 2017 2.732 2.766 2.732 2.750 24,084 -0.02(-0.83%)
Aug 16, 2017 2.754 2.773 2.752 2.773 8,297 +0.00(+0.14%)
Aug 15, 2017 2.769 2.777 2.743 2.769 55,419 +0.01(+0.28%)
Aug 14, 2017 2.727 2.773 2.724 2.762 63,551 +0.02(+0.70%)
Aug 11, 2017 2.746 2.762 2.689 2.743 54,147 -0.02(-0.69%)
Aug 10, 2017 2.769 2.775 2.621 2.762 209,484 -0.02(-0.82%)
Aug 09, 2017 2.804 2.804 2.777 2.785 20,057 -0.02(-0.66%)
Aug 08, 2017 2.788 2.808 2.788 2.803 18,694 +0.01(+0.26%)
Aug 07, 2017 2.785 2.811 2.785 2.796 33,728 -0.00(-0.11%)
Aug 04, 2017 2.799 2.785 2.799 12,027 +0.01(+0.52%)
Aug 03, 2017 2.796 2.796 2.781 2.785 25,552 -0.03(-0.95%)
Aug 02, 2017 2.804 2.811 2.792 2.811 24,361 -0.01(-0.27%)
Aug 01, 2017 2.804 2.824 2.798 2.819 22,733 +0.02(+0.68%)
Jul 31, 2017 2.800 2.814 2.788 2.800 24,901 +0.00(+0.00%)
Jul 28, 2017 2.819 2.844 2.800 2.800 23,827 -0.01(-0.27%)
Jul 27, 2017 2.823 2.834 2.785 2.808 42,869 -0.03(-1.08%)
Jul 26, 2017 2.815 2.838 2.802 2.838 69,190 +0.02(+0.54%)
Jul 25, 2017 2.811 2.823 2.806 2.823 11,626 -0.00(-0.13%)
Jul 24, 2017 2.804 2.838 2.785 2.827 52,532 +0.00(+0.13%)
Jul 21, 2017 2.796 2.823 2.785 2.823 47,578 +0.01(+0.27%)
Jul 20, 2017 2.830 2.830 2.795 2.815 15,965 -0.02(-0.81%)
Jul 19, 2017 2.788 2.838 2.781 2.838 41,635 +0.04(+1.50%)
Jul 18, 2017 2.814 2.814 2.792 2.796 30,763 +0.01(+0.27%)
Jul 17, 2017 2.800 2.823 2.755 2.788 45,504 -0.03(-0.95%)
Jul 14, 2017 2.796 2.824 2.781 2.815 29,995 +0.01(+0.27%)
Jul 13, 2017 2.811 2.816 2.769 2.808 63,627 -0.00(-0.14%)
Jul 12, 2017 2.846 2.846 2.758 2.811 50,713 +0.00(+0.00%)
Jul 11, 2017 2.769 2.838 2.750 2.811 72,265 +0.04(+1.38%)
Jul 10, 2017 2.773 2.781 2.762 2.773 34,761 +0.00(+0.00%)
Jul 07, 2017 2.754 2.782 2.746 2.773 32,850 +0.02(+0.83%)
Jul 06, 2017 2.758 2.758 2.746 2.750 4,443 +0.00(+0.00%)
Jul 05, 2017 2.746 2.762 2.741 2.750 180,366 +0.00(+0.14%)
Jul 03, 2017 2.735 2.750 2.735 2.746 37,778 +0.00(+0.00%)
Jun 30, 2017 2.739 2.749 2.731 2.746 23,250 +0.01(+0.28%)
Jun 29, 2017 2.750 2.750 2.713 2.739 23,106 -0.01(-0.27%)
Jun 28, 2017 2.720 2.746 2.710 2.746 166,346 +0.03(+0.98%)
Jun 27, 2017 2.716 2.737 2.716 2.720 16,646 -0.01(-0.28%)
Jun 26, 2017 2.724 2.734 2.720 2.727 57,815 +0.00(+0.00%)
Jun 23, 2017 2.739 2.739 2.693 2.727 92,930 +0.01(+0.42%)
Jun 22, 2017 2.712 2.716 2.708 2.716 29,825 +0.01(+0.28%)
Jun 21, 2017 2.689 2.716 2.689 2.708 32,719 +0.01(+0.42%)
Jun 20, 2017 2.712 2.720 2.697 2.697 38,093 -0.02(-0.56%)
Jun 19, 2017 2.685 2.735 2.678 2.712 222,984 -0.01(-0.28%)
Jun 16, 2017 2.693 2.743 2.689 2.720 284,499 -0.02(-0.83%)
Jun 15, 2017 2.712 2.743 2.712 2.743 51,500 +0.00(+0.14%)
Jun 14, 2017 2.724 2.739 2.712 2.739 53,298 +0.00(+0.14%)
Jun 13, 2017 2.720 2.739 2.708 2.735 48,773 +0.02(+0.70%)
Jun 12, 2017 2.705 2.730 2.705 2.716 45,053 -0.01(-0.42%)
Jun 09, 2017 2.716 2.727 2.692 2.727 194,819 +0.03(+1.27%)
Jun 08, 2017 2.670 2.720 2.670 2.693 23,585 +0.00(+0.14%)
Jun 07, 2017 2.670 2.723 2.670 2.689 17,084 +0.00(+0.14%)
Jun 06, 2017 2.670 2.704 2.647 2.685 100,045 -0.01(-0.28%)
Jun 05, 2017 2.727 2.727 2.689 2.693 31,568 -0.00(-0.14%)
Jun 02, 2017 2.701 2.726 2.697 2.697 52,721 -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.