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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2018 2.890 2.980 2.833 2.833 14,294 -0.05(-1.84%)
Apr 27, 2018 2.870 2.890 2.866 2.886 16,540 +0.00(+0.00%)
Apr 26, 2018 2.862 2.911 2.854 2.886 37,681 +0.02(+0.86%)
Apr 25, 2018 2.862 2.862 2.862 2.862 1,149 +0.00(+0.14%)
Apr 24, 2018 2.896 2.896 2.858 2.858 19,132 -0.04(-1.35%)
Apr 23, 2018 2.919 2.919 2.890 2.897 22,885 -0.00(-0.06%)
Apr 20, 2018 2.890 2.923 2.890 2.899 4,931 -0.00(-0.00%)
Apr 19, 2018 2.944 2.944 2.890 2.899 39,373 -0.03(-1.11%)
Apr 18, 2018 2.874 2.960 2.874 2.931 58,961 +0.03(+1.13%)
Apr 17, 2018 2.903 2.931 2.890 2.899 57,166 -0.02(-0.84%)
Apr 16, 2018 2.899 2.935 2.895 2.923 16,432 +0.01(+0.42%)
Apr 13, 2018 2.919 2.919 2.886 2.911 43,889 -0.01(-0.42%)
Apr 12, 2018 2.925 2.931 2.890 2.923 18,927 +0.00(+0.14%)
Apr 11, 2018 2.890 2.919 2.890 2.919 24,289 -0.00(-0.14%)
Apr 10, 2018 2.917 2.931 2.903 2.923 20,082 +0.00(+0.14%)
Apr 09, 2018 2.894 2.927 2.894 2.919 15,965 +0.02(+0.71%)
Apr 06, 2018 2.890 2.919 2.890 2.899 11,848 -0.01(-0.42%)
Apr 05, 2018 2.931 2.944 2.870 2.911 51,880 +0.01(+0.28%)
Apr 04, 2018 2.838 2.903 2.838 2.903 52,563 +0.02(+0.71%)
Apr 03, 2018 2.890 2.923 2.858 2.882 41,093 +0.01(+0.43%)
Apr 02, 2018 2.948 2.948 2.849 2.870 25,120 -0.07(-2.32%)
Mar 29, 2018 2.938 2.938 2.938 0 +0.02(+0.65%)
Mar 28, 2018 2.948 2.948 2.899 2.919 15,945 -0.02(-0.56%)
Mar 27, 2018 2.939 2.960 2.911 2.935 22,381 -0.01(-0.42%)
Mar 26, 2018 2.911 2.948 2.890 2.948 24,802 +0.07(+2.56%)
Mar 23, 2018 2.874 2.903 2.870 2.874 22,518 -0.04(-1.26%)
Mar 22, 2018 2.919 2.919 2.862 2.911 48,042 -0.05(-1.66%)
Mar 21, 2018 2.923 2.960 2.923 2.960 30,012 +0.03(+0.91%)
Mar 20, 2018 2.907 2.933 2.907 2.933 2,379 +0.02(+0.63%)
Mar 19, 2018 2.911 2.915 2.892 2.915 39,532 +0.00(+0.00%)
Mar 16, 2018 2.956 2.956 2.915 2.915 8,482 -0.05(-1.66%)
Mar 15, 2018 2.960 2.976 2.931 2.964 45,738 -0.01(-0.28%)
Mar 14, 2018 3.005 3.005 2.964 2.972 20,417 +0.00(+0.12%)
Mar 13, 2018 2.975 2.975 2.964 2.969 14,042 -0.01(-0.39%)
Mar 12, 2018 2.980 2.989 2.968 2.980 14,764 -0.01(-0.41%)
Mar 09, 2018 2.939 2.993 2.939 2.993 33,567 +0.06(+1.89%)
Mar 08, 2018 2.931 2.945 2.907 2.937 13,206 +0.01(+0.20%)
Mar 07, 2018 2.923 2.943 2.923 2.931 16,488 +0.00(+0.14%)
Mar 06, 2018 2.935 2.954 2.905 2.927 41,998 -0.02(-0.58%)
Mar 05, 2018 2.919 2.956 2.919 2.944 23,053 +0.03(+1.14%)
Mar 02, 2018 2.874 2.919 2.874 2.911 17,907 +0.00(+0.00%)
Mar 01, 2018 2.956 2.956 2.902 2.911 57,256 -0.00(-0.14%)
Feb 28, 2018 2.989 3.005 2.915 2.915 116,857 -0.08(-2.60%)
Feb 27, 2018 2.984 3.013 2.984 2.993 18,553 -0.01(-0.41%)
Feb 26, 2018 2.997 3.017 2.997 3.005 15,038 +0.00(+0.14%)
Feb 23, 2018 2.964 3.009 2.956 3.001 41,947 +0.04(+1.42%)
Feb 22, 2018 2.950 2.968 2.950 2.959 28,498 +0.01(+0.37%)
Feb 21, 2018 2.931 2.976 2.931 2.948 68,699 +0.03(+1.12%)
Feb 20, 2018 2.911 2.956 2.911 2.915 60,987 +0.00(+0.14%)
Feb 16, 2018 2.911 2.911 2.911 0 -0.04(-1.39%)
Feb 15, 2018 2.964 2.964 2.944 2.952 9,693 +0.01(+0.42%)
Feb 14, 2018 2.894 2.948 2.894 2.939 39,620 +0.03(+0.98%)
Feb 13, 2018 2.927 2.927 2.907 2.911 6,482 -0.01(-0.28%)
Feb 12, 2018 2.894 2.927 2.882 2.919 37,722 +0.04(+1.42%)
Feb 09, 2018 2.903 2.931 2.780 2.878 112,977 -0.02(-0.71%)
Feb 08, 2018 2.913 2.944 2.899 2.899 9,872 -0.05(-1.80%)
Feb 07, 2018 2.923 2.972 2.923 2.952 61,390 -0.01(-0.28%)
Feb 06, 2018 2.858 2.961 2.817 2.960 27,344 +0.06(+2.12%)
Feb 05, 2018 2.993 2.996 2.879 2.899 88,620 -0.11(-3.67%)
Feb 02, 2018 3.033 3.040 3.007 3.009 36,323 -0.03(-1.05%)
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.