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: 3:51 PM EDT, May 20, 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, 2018 2.798 2.848 2.794 2.827 12,182 -0.01(-0.37%)
May 30, 2018 2.811 2.842 2.811 2.838 10,039 +0.05(+1.87%)
May 29, 2018 2.786 2.823 2.779 2.786 34,742 -0.03(-0.90%)
May 25, 2018 2.811 2.811 2.811 0 -0.03(-1.16%)
May 24, 2018 2.836 2.852 2.836 2.844 11,616 -0.02(-0.58%)
May 23, 2018 2.836 2.869 2.836 2.861 36,152 +0.02(+0.73%)
May 22, 2018 2.877 2.881 2.831 2.840 24,321 -0.02(-0.73%)
May 21, 2018 2.840 2.879 2.840 2.861 36,801 +0.02(+0.88%)
May 18, 2018 2.836 2.861 2.836 2.836 2,609 -0.01(-0.49%)
May 17, 2018 2.848 2.865 2.827 2.850 35,466 +0.01(+0.49%)
May 16, 2018 2.827 2.856 2.827 2.836 16,862 +0.01(+0.29%)
May 15, 2018 2.877 2.881 2.827 2.827 24,321 -0.05(-1.59%)
May 14, 2018 2.877 2.902 2.861 2.873 56,256 -0.01(-0.44%)
May 11, 2018 2.877 2.886 2.854 2.886 3,485 +0.01(+0.25%)
May 10, 2018 2.848 2.879 2.848 2.878 48,394 +0.03(+1.06%)
May 09, 2018 2.831 2.855 2.831 2.848 15,850 +0.03(+1.03%)
May 08, 2018 2.844 2.844 2.811 2.819 75,529 -0.02(-0.64%)
May 07, 2018 2.856 2.856 2.837 2.837 4,685 -0.02(-0.82%)
May 04, 2018 2.827 2.869 2.790 2.861 20,184 +0.02(+0.73%)
May 03, 2018 2.840 2.852 2.836 2.840 63,684 -0.00(-0.15%)
May 02, 2018 2.881 2.892 2.844 2.844 8,754 -0.04(-1.44%)
May 01, 2018 2.898 2.898 2.844 2.885 25,131 +0.00(+0.14%)
Apr 30, 2018 2.939 3.031 2.881 2.881 14,055 -0.05(-1.84%)
Apr 27, 2018 2.919 2.939 2.915 2.935 16,263 +0.00(+0.00%)
Apr 26, 2018 2.910 2.960 2.902 2.935 37,051 +0.02(+0.86%)
Apr 25, 2018 2.910 2.910 2.910 2.910 1,130 +0.00(+0.14%)
Apr 24, 2018 2.945 2.945 2.906 2.906 18,813 -0.04(-1.35%)
Apr 23, 2018 2.969 2.969 2.939 2.946 22,502 -0.00(-0.06%)
Apr 20, 2018 2.939 2.973 2.939 2.948 4,848 -0.00(-0.00%)
Apr 19, 2018 2.994 2.994 2.939 2.948 38,716 -0.03(-1.11%)
Apr 18, 2018 2.923 3.010 2.923 2.981 57,976 +0.03(+1.13%)
Apr 17, 2018 2.952 2.981 2.939 2.948 56,211 -0.02(-0.84%)
Apr 16, 2018 2.948 2.985 2.944 2.973 16,157 +0.01(+0.42%)
Apr 13, 2018 2.969 2.969 2.935 2.960 43,156 -0.01(-0.42%)
Apr 12, 2018 2.975 2.981 2.940 2.973 18,611 +0.00(+0.14%)
Apr 11, 2018 2.939 2.969 2.939 2.969 23,883 -0.00(-0.14%)
Apr 10, 2018 2.966 2.981 2.952 2.973 19,746 +0.00(+0.14%)
Apr 09, 2018 2.944 2.977 2.944 2.969 15,698 +0.02(+0.71%)
Apr 06, 2018 2.939 2.969 2.939 2.948 11,650 -0.01(-0.42%)
Apr 05, 2018 2.981 2.994 2.919 2.960 51,013 +0.01(+0.28%)
Apr 04, 2018 2.886 2.952 2.886 2.952 51,684 +0.02(+0.71%)
Apr 03, 2018 2.939 2.972 2.906 2.931 40,406 +0.01(+0.43%)
Apr 02, 2018 2.998 2.998 2.898 2.919 24,701 -0.07(-2.32%)
Mar 29, 2018 2.988 2.988 2.988 0 +0.02(+0.65%)
Mar 28, 2018 2.998 2.998 2.948 2.969 15,679 -0.02(-0.56%)
Mar 27, 2018 2.989 3.010 2.960 2.985 22,007 -0.01(-0.42%)
Mar 26, 2018 2.960 2.998 2.939 2.998 24,388 +0.07(+2.56%)
Mar 23, 2018 2.923 2.952 2.919 2.923 22,142 -0.04(-1.26%)
Mar 22, 2018 2.969 2.969 2.910 2.960 47,239 -0.05(-1.66%)
Mar 21, 2018 2.973 3.010 2.973 3.010 29,511 +0.03(+0.91%)
Mar 20, 2018 2.956 2.983 2.956 2.983 2,340 +0.02(+0.63%)
Mar 19, 2018 2.960 2.964 2.942 2.964 38,872 +0.00(+0.00%)
Mar 16, 2018 3.006 3.006 2.964 2.964 8,341 -0.05(-1.66%)
Mar 15, 2018 3.010 3.027 2.981 3.014 44,974 -0.01(-0.27%)
Mar 14, 2018 3.056 3.056 3.014 3.023 20,075 +0.00(+0.12%)
Mar 13, 2018 3.026 3.026 3.014 3.019 13,808 -0.01(-0.39%)
Mar 12, 2018 3.031 3.039 3.018 3.031 14,517 -0.01(-0.41%)
Mar 09, 2018 2.989 3.043 2.989 3.043 33,006 +0.06(+1.89%)
Mar 08, 2018 2.981 2.995 2.956 2.987 12,985 +0.01(+0.20%)
Mar 07, 2018 2.973 2.993 2.973 2.981 16,213 +0.00(+0.14%)
Mar 06, 2018 2.985 3.004 2.954 2.977 41,296 -0.02(-0.58%)
Mar 05, 2018 2.969 3.006 2.969 2.994 22,668 +0.03(+1.14%)
Mar 02, 2018 2.923 2.969 2.923 2.960 17,608 +0.00(+0.00%)
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.