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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 29, 2018 2.951 2.951 2.951 0 +0.02(+0.65%)
Mar 28, 2018 2.961 2.961 2.912 2.932 15,874 -0.02(-0.56%)
Mar 27, 2018 2.953 2.973 2.924 2.949 22,280 -0.01(-0.42%)
Mar 26, 2018 2.924 2.961 2.903 2.961 24,691 +0.07(+2.56%)
Mar 23, 2018 2.887 2.916 2.883 2.887 22,417 -0.04(-1.26%)
Mar 22, 2018 2.932 2.932 2.875 2.924 47,826 -0.05(-1.66%)
Mar 21, 2018 2.936 2.973 2.936 2.973 29,878 +0.03(+0.91%)
Mar 20, 2018 2.920 2.947 2.920 2.947 2,369 +0.02(+0.63%)
Mar 19, 2018 2.924 2.928 2.905 2.928 39,355 +0.00(+0.00%)
Mar 16, 2018 2.969 2.969 2.928 2.928 8,444 -0.05(-1.66%)
Mar 15, 2018 2.973 2.990 2.944 2.977 45,533 -0.01(-0.28%)
Mar 14, 2018 3.018 3.018 2.977 2.986 20,325 +0.00(+0.12%)
Mar 13, 2018 2.989 2.989 2.977 2.982 13,979 -0.01(-0.39%)
Mar 12, 2018 2.994 3.002 2.981 2.994 14,698 -0.01(-0.41%)
Mar 09, 2018 2.953 3.006 2.953 3.006 33,416 +0.06(+1.89%)
Mar 08, 2018 2.944 2.959 2.920 2.950 13,146 +0.01(+0.20%)
Mar 07, 2018 2.936 2.956 2.936 2.944 16,414 +0.00(+0.14%)
Mar 06, 2018 2.949 2.967 2.918 2.940 41,809 -0.02(-0.58%)
Mar 05, 2018 2.932 2.969 2.932 2.957 22,950 +0.03(+1.14%)
Mar 02, 2018 2.887 2.932 2.887 2.924 17,827 +0.00(+0.00%)
Mar 01, 2018 2.969 2.969 2.915 2.924 56,999 -0.00(-0.14%)
Feb 28, 2018 3.002 3.018 2.928 2.928 116,332 -0.08(-2.60%)
Feb 27, 2018 2.998 3.027 2.998 3.006 18,469 -0.01(-0.41%)
Feb 26, 2018 3.010 3.031 3.010 3.018 14,970 +0.00(+0.14%)
Feb 23, 2018 2.977 3.023 2.969 3.014 41,758 +0.04(+1.42%)
Feb 22, 2018 2.963 2.981 2.963 2.972 28,370 +0.01(+0.37%)
Feb 21, 2018 2.944 2.990 2.944 2.961 68,391 +0.03(+1.12%)
Feb 20, 2018 2.924 2.969 2.924 2.928 60,713 +0.00(+0.14%)
Feb 16, 2018 2.924 2.924 2.924 0 -0.04(-1.39%)
Feb 15, 2018 2.977 2.977 2.957 2.965 9,650 +0.01(+0.42%)
Feb 14, 2018 2.908 2.961 2.908 2.953 39,443 +0.03(+0.98%)
Feb 13, 2018 2.940 2.940 2.920 2.924 6,452 -0.01(-0.28%)
Feb 12, 2018 2.908 2.940 2.895 2.932 37,553 +0.04(+1.42%)
Feb 09, 2018 2.916 2.944 2.792 2.891 112,470 -0.02(-0.71%)
Feb 08, 2018 2.926 2.957 2.912 2.912 9,827 -0.05(-1.80%)
Feb 07, 2018 2.936 2.986 2.936 2.965 61,115 -0.01(-0.28%)
Feb 06, 2018 2.871 2.975 2.829 2.973 27,221 +0.06(+2.12%)
Feb 05, 2018 3.006 3.009 2.892 2.912 88,222 -0.11(-3.67%)
Feb 02, 2018 3.047 3.053 3.020 3.023 36,160 -0.03(-1.05%)
Feb 01, 2018 3.050 3.066 3.050 3.055 7,461 +0.00(+0.09%)
Jan 31, 2018 3.064 3.064 3.052 3.052 8,605 +0.00(+0.16%)
Jan 30, 2018 3.043 3.043 3.035 3.047 54,206 -0.02(-0.54%)
Jan 29, 2018 3.092 3.093 3.064 3.064 34,470 -0.03(-1.06%)
Jan 26, 2018 3.059 3.096 3.059 3.096 69,421 +0.04(+1.26%)
Jan 25, 2018 3.088 3.088 3.058 3.058 35,006 -0.01(-0.45%)
Jan 24, 2018 3.080 3.088 3.047 3.072 141,508 +0.00(+0.00%)
Jan 23, 2018 3.051 3.072 3.051 3.072 39,345 +0.03(+0.94%)
Jan 22, 2018 3.035 3.061 3.035 3.043 17,585 -0.02(-0.54%)
Jan 19, 2018 3.035 3.062 3.035 3.059 7,103 +0.01(+0.35%)
Jan 18, 2018 3.045 3.051 3.035 3.049 51,007 +0.00(+0.06%)
Jan 17, 2018 3.045 3.055 3.035 3.047 35,254 +0.03(+0.95%)
Jan 16, 2018 3.018 3.039 3.018 3.018 164,424 -0.02(-0.54%)
Jan 12, 2018 3.035 3.035 3.035 0 +0.03(+0.96%)
Jan 11, 2018 2.969 3.023 2.957 3.006 85,217 +0.03(+1.10%)
Jan 10, 2018 2.977 2.980 2.951 2.973 51,094 +0.00(+0.14%)
Jan 09, 2018 2.973 2.973 2.949 2.969 27,745 -0.00(-0.14%)
Jan 08, 2018 2.957 2.986 2.943 2.973 64,224 -0.00(-0.14%)
Jan 05, 2018 2.961 2.977 2.961 2.977 11,476 -0.00(-0.14%)
Jan 04, 2018 2.965 2.985 2.965 2.981 32,512 +0.02(+0.69%)
Jan 03, 2018 2.957 2.961 2.932 2.961 20,218 +0.02(+0.70%)
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.