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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2017 2.878 2.878 2.833 2.860 41,017 -0.01(-0.45%)
May 30, 2017 2.857 2.898 2.857 2.873 34,983 -0.03(-1.12%)
May 26, 2017 2.902 2.914 2.898 2.906 24,262 -0.01(-0.28%)
May 25, 2017 2.878 2.914 2.878 2.914 21,900 +0.03(+0.99%)
May 24, 2017 2.878 2.886 2.841 2.886 37,710 +0.00(+0.14%)
May 23, 2017 2.886 2.886 2.865 2.882 2,552 +0.01(+0.43%)
May 22, 2017 2.853 2.882 2.853 2.869 21,236 +0.01(+0.43%)
May 19, 2017 2.845 2.862 2.845 2.857 14,467 +0.00(+0.14%)
May 18, 2017 2.865 2.873 2.848 2.853 16,850 -0.02(-0.57%)
May 17, 2017 2.898 2.906 2.869 2.869 72,825 -0.04(-1.26%)
May 16, 2017 2.905 2.914 2.898 2.906 16,662 +0.01(+0.28%)
May 15, 2017 2.878 2.914 2.858 2.898 15,106 +0.00(+0.14%)
May 12, 2017 2.873 2.906 2.873 2.894 36,480 +0.02(+0.57%)
May 11, 2017 2.898 2.910 2.866 2.878 60,156 -0.04(-1.40%)
May 10, 2017 2.910 2.918 2.902 2.918 15,628 +0.02(+0.56%)
May 09, 2017 2.922 2.922 2.902 2.902 16,574 -0.01(-0.42%)
May 08, 2017 2.939 2.939 2.914 2.914 14,746 -0.02(-0.83%)
May 05, 2017 2.934 2.939 2.910 2.939 25,176 +0.02(+0.56%)
May 04, 2017 2.914 2.922 2.910 2.922 5,218 -0.01(-0.42%)
May 03, 2017 2.930 2.935 2.915 2.935 4,561 +0.00(+0.00%)
May 02, 2017 2.918 2.946 2.914 2.935 11,358 +0.00(+0.04%)
May 01, 2017 2.926 2.959 2.910 2.934 18,080 +0.01(+0.38%)
Apr 28, 2017 2.898 2.931 2.897 2.922 69,248 +0.02(+0.85%)
Apr 27, 2017 2.882 2.898 2.861 2.898 141,361 +0.03(+1.14%)
Apr 26, 2017 2.866 2.873 2.861 2.865 24,083 -0.00(-0.14%)
Apr 25, 2017 2.861 2.879 2.861 2.869 30,850 +0.01(+0.29%)
Apr 24, 2017 2.853 2.873 2.853 2.861 48,208 +0.02(+0.57%)
Apr 21, 2017 2.837 2.845 2.815 2.845 21,444 -0.01(-0.43%)
Apr 20, 2017 2.820 2.857 2.807 2.857 33,775 +0.06(+2.04%)
Apr 19, 2017 2.800 2.804 2.800 2.800 3,025 -0.02(-0.72%)
Apr 18, 2017 2.821 2.831 2.800 2.820 7,590 -0.01(-0.29%)
Apr 17, 2017 2.816 2.853 2.796 2.829 47,191 -0.01(-0.29%)
Apr 13, 2017 2.816 2.853 2.804 2.837 17,314 +0.02(+0.72%)
Apr 12, 2017 2.821 2.825 2.816 2.816 22,863 +0.00(+0.15%)
Apr 11, 2017 2.845 2.845 2.808 2.812 66,085 -0.02(-0.58%)
Apr 10, 2017 2.841 2.853 2.829 2.829 8,881 -0.02(-0.86%)
Apr 07, 2017 2.833 2.853 2.812 2.853 55,844 +0.03(+1.16%)
Apr 06, 2017 2.816 2.849 2.816 2.820 63,699 -0.01(-0.43%)
Apr 05, 2017 2.837 2.855 2.829 2.833 22,319 +0.01(+0.43%)
Apr 04, 2017 2.820 2.837 2.800 2.820 13,450 -0.02(-0.72%)
Apr 03, 2017 2.898 2.945 2.825 2.841 120,935 -0.05(-1.69%)
Mar 31, 2017 2.882 2.898 2.873 2.890 64,873 +0.02(+0.85%)
Mar 30, 2017 2.857 2.876 2.843 2.865 39,064 +0.01(+0.43%)
Mar 29, 2017 2.837 2.853 2.812 2.853 37,129 +0.03(+1.02%)
Mar 28, 2017 2.792 2.825 2.788 2.824 29,027 +0.02(+0.58%)
Mar 27, 2017 2.788 2.816 2.788 2.808 24,595 -0.02(-0.87%)
Mar 24, 2017 2.837 2.845 2.825 2.833 11,909 -0.00(-0.14%)
Mar 23, 2017 2.808 2.837 2.808 2.837 66,639 +0.00(+0.14%)
Mar 22, 2017 2.825 2.833 2.780 2.833 51,868 -0.00(-0.14%)
Mar 21, 2017 2.829 2.837 2.825 2.837 70,873 -0.00(-0.14%)
Mar 20, 2017 2.837 2.849 2.837 2.841 28,571 -0.02(-0.57%)
Mar 17, 2017 2.833 2.862 2.833 2.857 18,276 +0.02(+0.57%)
Mar 16, 2017 2.845 2.853 2.829 2.841 40,848 -0.00(-0.14%)
Mar 15, 2017 2.804 2.845 2.771 2.845 55,352 +0.04(+1.46%)
Mar 14, 2017 2.804 2.837 2.769 2.804 141,986 -0.02(-0.87%)
Mar 13, 2017 2.853 2.853 2.826 2.829 43,942 -0.00(-0.14%)
Mar 10, 2017 2.825 2.837 2.796 2.833 397,531 +0.01(+0.29%)
Mar 09, 2017 2.800 2.825 2.796 2.825 15,082 +0.02(+0.87%)
Mar 08, 2017 2.806 2.814 2.796 2.800 14,736 +0.00(+0.15%)
Mar 07, 2017 2.804 2.815 2.780 2.796 28,096 -0.01(-0.44%)
Mar 06, 2017 2.796 2.840 2.796 2.808 65,975 -0.01(-0.29%)
Mar 03, 2017 2.816 2.853 2.808 2.816 72,860 -0.01(-0.43%)
Mar 02, 2017 2.841 2.878 2.829 2.829 36,693 -0.05(-1.70%)
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.