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, 2018 2.794 2.844 2.790 2.823 12,200 -0.01(-0.37%)
May 30, 2018 2.806 2.838 2.806 2.833 10,054 +0.05(+1.87%)
May 29, 2018 2.781 2.819 2.775 2.781 34,795 -0.03(-0.90%)
May 25, 2018 2.807 2.807 2.807 0 -0.03(-1.16%)
May 24, 2018 2.831 2.848 2.831 2.840 11,634 -0.02(-0.58%)
May 23, 2018 2.831 2.865 2.831 2.856 36,206 +0.02(+0.73%)
May 22, 2018 2.873 2.877 2.827 2.835 24,357 -0.02(-0.73%)
May 21, 2018 2.835 2.874 2.835 2.856 36,857 +0.02(+0.88%)
May 18, 2018 2.831 2.856 2.831 2.831 2,613 -0.01(-0.49%)
May 17, 2018 2.844 2.860 2.823 2.845 35,520 +0.01(+0.49%)
May 16, 2018 2.823 2.852 2.823 2.831 16,888 +0.01(+0.29%)
May 15, 2018 2.873 2.877 2.823 2.823 24,357 -0.05(-1.59%)
May 14, 2018 2.873 2.898 2.856 2.869 56,341 -0.01(-0.44%)
May 11, 2018 2.873 2.881 2.850 2.881 3,490 +0.01(+0.25%)
May 10, 2018 2.844 2.875 2.844 2.874 48,467 +0.03(+1.06%)
May 09, 2018 2.827 2.850 2.827 2.844 15,873 +0.03(+1.03%)
May 08, 2018 2.840 2.840 2.806 2.815 75,643 -0.02(-0.64%)
May 07, 2018 2.852 2.852 2.833 2.833 4,692 -0.02(-0.82%)
May 04, 2018 2.823 2.865 2.785 2.856 20,214 +0.02(+0.73%)
May 03, 2018 2.835 2.848 2.831 2.835 63,780 -0.00(-0.15%)
May 02, 2018 2.877 2.887 2.840 2.840 8,768 -0.04(-1.44%)
May 01, 2018 2.894 2.894 2.840 2.881 25,169 +0.00(+0.14%)
Apr 30, 2018 2.935 3.026 2.877 2.877 14,077 -0.05(-1.84%)
Apr 27, 2018 2.914 2.935 2.910 2.931 16,288 +0.00(+0.00%)
Apr 26, 2018 2.906 2.956 2.898 2.931 37,107 +0.02(+0.86%)
Apr 25, 2018 2.906 2.906 2.906 2.906 1,132 +0.00(+0.14%)
Apr 24, 2018 2.941 2.941 2.902 2.902 18,841 -0.04(-1.35%)
Apr 23, 2018 2.964 2.964 2.935 2.942 22,536 -0.00(-0.06%)
Apr 20, 2018 2.935 2.968 2.935 2.943 4,856 -0.00(-0.00%)
Apr 19, 2018 2.989 2.989 2.935 2.943 38,774 -0.03(-1.11%)
Apr 18, 2018 2.918 3.006 2.918 2.977 58,064 +0.03(+1.13%)
Apr 17, 2018 2.948 2.977 2.935 2.943 56,296 -0.02(-0.84%)
Apr 16, 2018 2.943 2.981 2.940 2.968 16,182 +0.01(+0.42%)
Apr 13, 2018 2.964 2.964 2.931 2.956 43,221 -0.01(-0.42%)
Apr 12, 2018 2.970 2.977 2.935 2.968 18,639 +0.00(+0.14%)
Apr 11, 2018 2.935 2.964 2.935 2.964 23,919 -0.00(-0.14%)
Apr 10, 2018 2.962 2.976 2.948 2.968 19,776 +0.00(+0.14%)
Apr 09, 2018 2.939 2.972 2.939 2.964 15,722 +0.02(+0.71%)
Apr 06, 2018 2.935 2.964 2.935 2.943 11,668 -0.01(-0.42%)
Apr 05, 2018 2.977 2.989 2.914 2.956 51,090 +0.01(+0.28%)
Apr 04, 2018 2.881 2.948 2.881 2.948 51,762 +0.02(+0.71%)
Apr 03, 2018 2.935 2.968 2.902 2.927 40,467 +0.01(+0.43%)
Apr 02, 2018 2.993 2.993 2.894 2.914 24,738 -0.07(-2.32%)
Mar 29, 2018 2.983 2.983 2.983 0 +0.02(+0.65%)
Mar 28, 2018 2.993 2.993 2.943 2.964 15,702 -0.02(-0.56%)
Mar 27, 2018 2.985 3.006 2.956 2.981 22,040 -0.01(-0.42%)
Mar 26, 2018 2.956 2.993 2.935 2.993 24,425 +0.07(+2.56%)
Mar 23, 2018 2.918 2.948 2.914 2.918 22,175 -0.04(-1.26%)
Mar 22, 2018 2.964 2.964 2.906 2.956 47,311 -0.05(-1.66%)
Mar 21, 2018 2.968 3.006 2.968 3.006 29,555 +0.03(+0.91%)
Mar 20, 2018 2.952 2.979 2.952 2.979 2,343 +0.02(+0.63%)
Mar 19, 2018 2.956 2.960 2.937 2.960 38,931 +0.00(+0.00%)
Mar 16, 2018 3.001 3.001 2.960 2.960 8,353 -0.05(-1.66%)
Mar 15, 2018 3.006 3.022 2.977 3.010 45,042 -0.01(-0.28%)
Mar 14, 2018 3.051 3.051 3.010 3.018 20,106 +0.00(+0.12%)
Mar 13, 2018 3.021 3.021 3.010 3.015 13,828 -0.01(-0.39%)
Mar 12, 2018 3.026 3.035 3.014 3.026 14,539 -0.01(-0.41%)
Mar 09, 2018 2.985 3.039 2.985 3.039 33,055 +0.06(+1.89%)
Mar 08, 2018 2.977 2.991 2.952 2.983 13,005 +0.01(+0.20%)
Mar 07, 2018 2.968 2.989 2.968 2.977 16,237 +0.00(+0.14%)
Mar 06, 2018 2.981 2.999 2.950 2.972 41,359 -0.02(-0.58%)
Mar 05, 2018 2.964 3.001 2.964 2.990 22,702 +0.03(+1.14%)
Mar 02, 2018 2.918 2.964 2.918 2.956 17,634 +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.