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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Apr 28, 2017 2.854 2.887 2.853 2.878 70,322 +0.02(+0.85%)
Apr 27, 2017 2.838 2.854 2.818 2.854 143,552 +0.03(+1.14%)
Apr 26, 2017 2.822 2.829 2.818 2.822 24,456 -0.00(-0.14%)
Apr 25, 2017 2.818 2.835 2.817 2.826 31,328 +0.01(+0.29%)
Apr 24, 2017 2.810 2.830 2.810 2.818 48,955 +0.02(+0.57%)
Apr 21, 2017 2.793 2.801 2.772 2.801 21,777 -0.01(-0.43%)
Apr 20, 2017 2.777 2.814 2.764 2.814 34,299 +0.06(+2.04%)
Apr 19, 2017 2.757 2.761 2.757 2.757 3,072 -0.02(-0.72%)
Apr 18, 2017 2.778 2.787 2.757 2.777 7,707 -0.01(-0.29%)
Apr 17, 2017 2.773 2.810 2.753 2.785 47,923 -0.01(-0.29%)
Apr 13, 2017 2.773 2.810 2.761 2.793 17,582 +0.02(+0.72%)
Apr 12, 2017 2.778 2.781 2.773 2.773 23,217 +0.00(+0.15%)
Apr 11, 2017 2.801 2.801 2.765 2.769 67,110 -0.02(-0.58%)
Apr 10, 2017 2.797 2.810 2.785 2.785 9,018 -0.02(-0.86%)
Apr 07, 2017 2.789 2.810 2.769 2.810 56,710 +0.03(+1.16%)
Apr 06, 2017 2.773 2.806 2.773 2.777 64,687 -0.01(-0.43%)
Apr 05, 2017 2.793 2.811 2.785 2.789 22,665 +0.01(+0.43%)
Apr 04, 2017 2.777 2.793 2.757 2.777 13,658 -0.02(-0.72%)
Apr 03, 2017 2.854 2.900 2.782 2.797 122,810 -0.05(-1.69%)
Mar 31, 2017 2.838 2.854 2.829 2.846 65,878 +0.02(+0.85%)
Mar 30, 2017 2.814 2.832 2.799 2.822 39,670 +0.01(+0.43%)
Mar 29, 2017 2.793 2.810 2.769 2.810 37,705 +0.03(+1.02%)
Mar 28, 2017 2.749 2.781 2.745 2.781 29,477 +0.02(+0.58%)
Mar 27, 2017 2.745 2.773 2.745 2.765 24,976 -0.02(-0.87%)
Mar 24, 2017 2.793 2.801 2.781 2.789 12,093 -0.00(-0.14%)
Mar 23, 2017 2.765 2.793 2.765 2.793 67,672 +0.00(+0.14%)
Mar 22, 2017 2.781 2.789 2.737 2.789 52,672 -0.00(-0.14%)
Mar 21, 2017 2.785 2.793 2.781 2.793 71,971 -0.00(-0.14%)
Mar 20, 2017 2.793 2.806 2.793 2.797 29,014 -0.02(-0.57%)
Mar 17, 2017 2.789 2.818 2.789 2.814 18,560 +0.02(+0.57%)
Mar 16, 2017 2.801 2.810 2.785 2.797 41,481 -0.00(-0.14%)
Mar 15, 2017 2.761 2.801 2.729 2.801 56,210 +0.04(+1.46%)
Mar 14, 2017 2.761 2.793 2.726 2.761 144,187 -0.02(-0.87%)
Mar 13, 2017 2.810 2.810 2.783 2.785 44,624 -0.00(-0.14%)
Mar 10, 2017 2.781 2.793 2.754 2.789 403,694 +0.01(+0.29%)
Mar 09, 2017 2.757 2.781 2.753 2.781 15,315 +0.02(+0.87%)
Mar 08, 2017 2.763 2.771 2.753 2.757 14,965 +0.00(+0.15%)
Mar 07, 2017 2.761 2.772 2.737 2.753 28,531 -0.01(-0.44%)
Mar 06, 2017 2.753 2.797 2.753 2.765 66,998 -0.01(-0.29%)
Mar 03, 2017 2.773 2.809 2.765 2.773 73,989 -0.01(-0.43%)
Mar 02, 2017 2.797 2.834 2.785 2.785 37,262 -0.05(-1.70%)
Mar 01, 2017 2.758 2.834 2.751 2.834 230,245 +0.09(+3.13%)
Feb 28, 2017 2.741 2.761 2.741 2.748 22,837 +0.01(+0.23%)
Feb 27, 2017 2.705 2.761 2.705 2.741 33,985 +0.02(+0.59%)
Feb 24, 2017 2.685 2.745 2.685 2.725 45,183 +0.01(+0.30%)
Feb 23, 2017 2.717 2.765 2.689 2.717 54,222 +0.02(+0.81%)
Feb 22, 2017 2.678 2.713 2.678 2.695 60,086 -0.02(-0.66%)
Feb 21, 2017 2.685 2.746 2.685 2.713 53,481 -0.01(-0.30%)
Feb 17, 2017 2.721 2.721 2.721 0 -0.01(-0.29%)
Feb 16, 2017 2.721 2.733 2.701 2.729 20,684 -0.00(-0.15%)
Feb 15, 2017 2.693 2.733 2.681 2.733 45,579 +0.02(+0.89%)
Feb 14, 2017 2.709 2.721 2.683 2.709 12,944 -0.02(-0.59%)
Feb 13, 2017 2.701 2.733 2.661 2.725 46,947 +0.02(+0.59%)
Feb 10, 2017 2.685 2.709 2.677 2.709 36,321 +0.03(+1.20%)
Feb 09, 2017 2.661 2.713 2.657 2.677 11,210 +0.00(+0.15%)
Feb 08, 2017 2.677 2.681 2.673 2.673 9,710 -0.00(-0.14%)
Feb 07, 2017 2.697 2.705 2.673 2.677 73,748 -0.02(-0.91%)
Feb 06, 2017 2.729 2.729 2.681 2.701 49,214 -0.02(-0.88%)
Feb 03, 2017 2.717 2.741 2.705 2.725 76,626 +0.02(+0.89%)
Feb 02, 2017 2.693 2.718 2.679 2.701 28,208 -0.01(-0.44%)
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.