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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2018 2.882 2.896 2.882 2.886 7,897 +0.00(+0.09%)
Jan 31, 2018 2.894 2.894 2.883 2.883 9,108 +0.00(+0.16%)
Jan 30, 2018 2.875 2.875 2.867 2.879 57,377 -0.02(-0.54%)
Jan 29, 2018 2.921 2.922 2.894 2.894 36,486 -0.03(-1.06%)
Jan 26, 2018 2.890 2.925 2.890 2.925 73,481 +0.04(+1.26%)
Jan 25, 2018 2.918 2.918 2.889 2.889 37,053 -0.01(-0.45%)
Jan 24, 2018 2.910 2.918 2.879 2.902 149,784 +0.00(+0.00%)
Jan 23, 2018 2.883 2.902 2.883 2.902 41,646 +0.03(+0.94%)
Jan 22, 2018 2.867 2.891 2.867 2.875 18,614 -0.02(-0.54%)
Jan 19, 2018 2.867 2.893 2.867 2.890 7,518 +0.01(+0.35%)
Jan 18, 2018 2.877 2.883 2.867 2.880 53,990 +0.00(+0.06%)
Jan 17, 2018 2.877 2.887 2.867 2.879 37,316 +0.03(+0.95%)
Jan 16, 2018 2.852 2.871 2.852 2.852 174,040 -0.02(-0.54%)
Jan 12, 2018 2.867 2.867 2.867 0 +0.03(+0.96%)
Jan 11, 2018 2.805 2.856 2.793 2.840 90,201 +0.03(+1.11%)
Jan 10, 2018 2.813 2.816 2.788 2.809 54,083 +0.00(+0.14%)
Jan 09, 2018 2.809 2.809 2.786 2.805 29,367 -0.00(-0.14%)
Jan 08, 2018 2.793 2.821 2.780 2.809 67,980 -0.00(-0.14%)
Jan 05, 2018 2.797 2.813 2.797 2.813 12,147 -0.00(-0.14%)
Jan 04, 2018 2.801 2.820 2.801 2.817 34,414 +0.02(+0.69%)
Jan 03, 2018 2.793 2.797 2.770 2.797 21,400 +0.02(+0.70%)
Jan 02, 2018 2.766 2.784 2.749 2.778 38,790 +0.00(+0.14%)
Dec 29, 2017 2.774 2.774 2.774 0 +0.03(+0.99%)
Dec 28, 2017 2.747 2.762 2.746 2.747 101,895 -0.02(-0.56%)
Dec 27, 2017 2.774 2.774 2.743 2.762 33,135 +0.00(+0.14%)
Dec 26, 2017 2.766 2.770 2.759 2.759 49,502 +0.00(+0.00%)
Dec 22, 2017 2.766 2.766 2.747 2.758 35,118 +0.00(+0.14%)
Dec 21, 2017 2.751 2.755 2.742 2.755 41,700 +0.01(+0.28%)
Dec 20, 2017 2.755 2.759 2.735 2.747 36,507 -0.02(-0.56%)
Dec 19, 2017 2.766 2.770 2.735 2.762 35,927 +0.00(+0.14%)
Dec 18, 2017 2.759 2.774 2.759 2.759 96,353 -0.01(-0.28%)
Dec 15, 2017 2.747 2.770 2.734 2.766 20,454 +0.02(+0.56%)
Dec 14, 2017 2.762 2.766 2.700 2.751 43,386 -0.01(-0.42%)
Dec 13, 2017 2.770 2.774 2.762 2.762 27,383 +0.01(+0.28%)
Dec 12, 2017 2.747 2.770 2.747 2.755 22,877 -0.01(-0.45%)
Dec 11, 2017 2.770 2.770 2.704 2.767 29,086 +0.01(+0.53%)
Dec 08, 2017 2.724 2.759 2.724 2.753 104,797 +0.03(+1.21%)
Dec 07, 2017 2.673 2.724 2.673 2.720 59,694 +0.02(+0.86%)
Dec 06, 2017 2.685 2.715 2.685 2.696 68,171 +0.02(+0.70%)
Dec 05, 2017 2.708 2.720 2.678 2.678 76,454 -0.05(-1.96%)
Dec 04, 2017 2.731 2.743 2.731 2.731 76,391 +0.02(+0.85%)
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.