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 (%)
Jan 31, 2018 3.048 3.048 3.036 3.036 8,649 +0.00(+0.16%)
Jan 30, 2018 3.028 3.028 3.019 3.032 54,484 -0.02(-0.54%)
Jan 29, 2018 3.077 3.077 3.048 3.048 34,647 -0.03(-1.06%)
Jan 26, 2018 3.044 3.081 3.044 3.081 69,776 +0.04(+1.26%)
Jan 25, 2018 3.072 3.072 3.042 3.042 35,185 -0.01(-0.45%)
Jan 24, 2018 3.064 3.073 3.032 3.056 142,232 +0.00(+0.00%)
Jan 23, 2018 3.036 3.056 3.036 3.056 39,546 +0.03(+0.94%)
Jan 22, 2018 3.019 3.045 3.019 3.028 17,675 -0.02(-0.54%)
Jan 19, 2018 3.019 3.046 3.019 3.044 7,139 +0.01(+0.35%)
Jan 18, 2018 3.030 3.036 3.019 3.033 51,268 +0.00(+0.06%)
Jan 17, 2018 3.030 3.040 3.019 3.032 35,435 +0.03(+0.95%)
Jan 16, 2018 3.003 3.023 3.003 3.003 165,266 -0.02(-0.54%)
Jan 12, 2018 3.019 3.019 3.019 0 +0.03(+0.96%)
Jan 11, 2018 2.954 3.007 2.942 2.991 85,653 +0.03(+1.11%)
Jan 10, 2018 2.962 2.965 2.936 2.958 51,356 +0.00(+0.14%)
Jan 09, 2018 2.958 2.958 2.934 2.954 27,887 -0.00(-0.14%)
Jan 08, 2018 2.942 2.970 2.928 2.958 64,553 -0.00(-0.14%)
Jan 05, 2018 2.946 2.962 2.946 2.962 11,535 -0.00(-0.14%)
Jan 04, 2018 2.950 2.970 2.950 2.966 32,679 +0.02(+0.69%)
Jan 03, 2018 2.942 2.946 2.917 2.946 20,321 +0.02(+0.70%)
Jan 02, 2018 2.913 2.932 2.895 2.925 36,835 +0.00(+0.14%)
Dec 29, 2017 2.921 2.921 2.921 0 +0.03(+0.99%)
Dec 28, 2017 2.893 2.909 2.892 2.893 96,757 -0.02(-0.56%)
Dec 27, 2017 2.921 2.921 2.889 2.909 31,465 +0.00(+0.14%)
Dec 26, 2017 2.913 2.917 2.905 2.905 47,007 +0.00(+0.00%)
Dec 22, 2017 2.913 2.913 2.893 2.905 33,347 +0.00(+0.14%)
Dec 21, 2017 2.897 2.901 2.888 2.901 39,598 +0.01(+0.28%)
Dec 20, 2017 2.901 2.905 2.880 2.893 34,666 -0.02(-0.56%)
Dec 19, 2017 2.913 2.917 2.880 2.909 34,115 +0.00(+0.14%)
Dec 18, 2017 2.905 2.921 2.905 2.905 91,495 -0.01(-0.28%)
Dec 15, 2017 2.893 2.917 2.880 2.913 19,423 +0.02(+0.56%)
Dec 14, 2017 2.909 2.913 2.844 2.897 41,199 -0.01(-0.42%)
Dec 13, 2017 2.917 2.921 2.909 2.909 26,002 +0.01(+0.28%)
Dec 12, 2017 2.893 2.917 2.893 2.901 21,724 -0.01(-0.45%)
Dec 11, 2017 2.917 2.917 2.848 2.914 27,620 +0.02(+0.53%)
Dec 08, 2017 2.868 2.906 2.868 2.899 99,513 +0.03(+1.21%)
Dec 07, 2017 2.815 2.868 2.815 2.864 56,684 +0.02(+0.86%)
Dec 06, 2017 2.827 2.859 2.827 2.840 64,734 +0.02(+0.64%)
Dec 05, 2017 2.854 2.866 2.822 2.822 72,558 -0.06(-1.96%)
Dec 04, 2017 2.878 2.890 2.878 2.878 72,499 +0.02(+0.85%)
Dec 01, 2017 2.850 2.859 2.826 2.854 42,646 -0.02(-0.70%)
Nov 30, 2017 2.846 2.874 2.846 2.874 112,913 +0.03(+1.20%)
Nov 29, 2017 2.838 2.842 2.830 2.840 42,126 +0.02(+0.64%)
Nov 28, 2017 2.810 2.841 2.810 2.822 31,189 +0.01(+0.43%)
Nov 27, 2017 2.789 2.820 2.785 2.810 172,171 -0.01(-0.29%)
Nov 24, 2017 2.802 2.818 2.797 2.818 4,334 +0.02(+0.72%)
Nov 22, 2017 2.801 2.814 2.793 2.797 14,636 +0.00(+0.00%)
Nov 21, 2017 2.797 2.810 2.781 2.797 40,133 +0.02(+0.58%)
Nov 20, 2017 2.761 2.800 2.761 2.781 51,057 +0.04(+1.32%)
Nov 17, 2017 2.753 2.757 2.741 2.745 9,170 -0.03(-1.01%)
Nov 16, 2017 2.749 2.773 2.747 2.773 19,796 +0.04(+1.32%)
Nov 15, 2017 2.733 2.773 2.705 2.737 49,836 -0.03(-1.02%)
Nov 14, 2017 2.757 2.773 2.720 2.765 109,806 -0.02(-0.58%)
Nov 13, 2017 2.749 2.801 2.749 2.781 233,350 +0.02(+0.73%)
Nov 10, 2017 2.765 2.765 2.733 2.761 108,619 -0.02(-0.58%)
Nov 09, 2017 2.785 2.785 2.761 2.777 27,185 -0.01(-0.43%)
Nov 08, 2017 2.785 2.800 2.753 2.789 94,047 -0.01(-0.43%)
Nov 07, 2017 2.818 2.830 2.801 2.801 27,116 -0.02(-0.71%)
Nov 06, 2017 2.822 2.824 2.810 2.822 52,498 +0.00(+0.00%)
Nov 03, 2017 2.797 2.826 2.797 2.822 61,671 +0.01(+0.29%)
Nov 02, 2017 2.810 2.816 2.806 2.814 18,913 -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.