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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 2.611 2.658 2.607 2.638 13,054 -0.01(-0.37%)
May 30, 2018 2.623 2.652 2.623 2.648 10,758 +0.05(+1.87%)
May 29, 2018 2.599 2.634 2.593 2.599 37,231 -0.02(-0.90%)
May 25, 2018 2.623 2.623 2.623 0 -0.03(-1.16%)
May 24, 2018 2.646 2.662 2.646 2.654 12,449 -0.02(-0.58%)
May 23, 2018 2.646 2.677 2.646 2.669 38,741 +0.02(+0.73%)
May 22, 2018 2.685 2.689 2.642 2.650 26,063 -0.02(-0.73%)
May 21, 2018 2.650 2.686 2.650 2.669 39,437 +0.02(+0.88%)
May 18, 2018 2.646 2.669 2.646 2.646 2,796 -0.01(-0.49%)
May 17, 2018 2.658 2.673 2.638 2.659 38,007 +0.01(+0.49%)
May 16, 2018 2.638 2.665 2.638 2.646 18,070 +0.01(+0.29%)
May 15, 2018 2.685 2.689 2.638 2.638 26,063 -0.04(-1.59%)
May 14, 2018 2.685 2.708 2.669 2.681 60,286 -0.01(-0.43%)
May 11, 2018 2.685 2.693 2.664 2.693 3,734 +0.01(+0.25%)
May 10, 2018 2.658 2.687 2.658 2.686 51,861 +0.03(+1.06%)
May 09, 2018 2.642 2.664 2.642 2.658 16,985 +0.03(+1.03%)
May 08, 2018 2.654 2.654 2.623 2.630 80,940 -0.02(-0.64%)
May 07, 2018 2.665 2.665 2.647 2.647 5,020 -0.02(-0.82%)
May 04, 2018 2.638 2.677 2.603 2.669 21,630 +0.02(+0.73%)
May 03, 2018 2.650 2.662 2.646 2.650 68,246 -0.00(-0.15%)
May 02, 2018 2.689 2.698 2.654 2.654 9,381 -0.04(-1.44%)
May 01, 2018 2.704 2.704 2.654 2.693 26,931 +0.00(+0.14%)
Apr 30, 2018 2.743 2.828 2.689 2.689 15,062 -0.05(-1.84%)
Apr 27, 2018 2.724 2.743 2.720 2.739 17,428 +0.00(+0.00%)
Apr 26, 2018 2.716 2.762 2.708 2.739 39,705 +0.02(+0.86%)
Apr 25, 2018 2.716 2.716 2.716 2.716 1,211 +0.00(+0.14%)
Apr 24, 2018 2.749 2.749 2.712 2.712 20,160 -0.04(-1.35%)
Apr 23, 2018 2.770 2.770 2.743 2.749 24,114 -0.00(-0.06%)
Apr 20, 2018 2.743 2.774 2.743 2.751 5,196 -0.00(-0.00%)
Apr 19, 2018 2.793 2.793 2.743 2.751 41,489 -0.03(-1.11%)
Apr 18, 2018 2.727 2.809 2.727 2.782 62,129 +0.03(+1.13%)
Apr 17, 2018 2.755 2.782 2.743 2.751 60,238 -0.02(-0.84%)
Apr 16, 2018 2.751 2.786 2.748 2.774 17,315 +0.01(+0.42%)
Apr 13, 2018 2.770 2.770 2.739 2.762 46,247 -0.01(-0.42%)
Apr 12, 2018 2.776 2.782 2.743 2.774 19,944 +0.00(+0.14%)
Apr 11, 2018 2.743 2.770 2.743 2.770 25,594 -0.00(-0.14%)
Apr 10, 2018 2.768 2.781 2.755 2.774 21,161 +0.00(+0.14%)
Apr 09, 2018 2.747 2.778 2.747 2.770 16,823 +0.02(+0.71%)
Apr 06, 2018 2.743 2.770 2.743 2.751 12,485 -0.01(-0.42%)
Apr 05, 2018 2.782 2.793 2.724 2.762 54,668 +0.01(+0.28%)
Apr 04, 2018 2.693 2.755 2.693 2.755 55,387 +0.02(+0.71%)
Apr 03, 2018 2.743 2.774 2.712 2.735 43,301 +0.01(+0.43%)
Apr 02, 2018 2.797 2.797 2.704 2.724 26,470 -0.06(-2.32%)
Mar 29, 2018 2.788 2.788 2.788 0 +0.02(+0.65%)
Mar 28, 2018 2.797 2.797 2.751 2.770 16,802 -0.02(-0.56%)
Mar 27, 2018 2.790 2.809 2.762 2.786 23,583 -0.01(-0.42%)
Mar 26, 2018 2.762 2.797 2.743 2.797 26,135 +0.07(+2.56%)
Mar 23, 2018 2.727 2.755 2.724 2.727 23,728 -0.03(-1.26%)
Mar 22, 2018 2.770 2.770 2.716 2.762 50,624 -0.05(-1.66%)
Mar 21, 2018 2.774 2.809 2.774 2.809 31,625 +0.03(+0.91%)
Mar 20, 2018 2.759 2.784 2.759 2.784 2,507 +0.02(+0.63%)
Mar 19, 2018 2.762 2.766 2.745 2.766 41,657 +0.00(+0.00%)
Mar 16, 2018 2.805 2.805 2.766 2.766 8,938 -0.05(-1.66%)
Mar 15, 2018 2.809 2.824 2.782 2.813 48,196 -0.01(-0.28%)
Mar 14, 2018 2.852 2.852 2.813 2.821 21,514 +0.00(+0.12%)
Mar 13, 2018 2.823 2.823 2.813 2.817 14,797 -0.01(-0.39%)
Mar 12, 2018 2.828 2.836 2.817 2.828 15,557 -0.01(-0.41%)
Mar 09, 2018 2.790 2.840 2.790 2.840 35,370 +0.05(+1.89%)
Mar 08, 2018 2.782 2.795 2.759 2.787 13,915 +0.01(+0.20%)
Mar 07, 2018 2.774 2.793 2.774 2.782 17,374 +0.00(+0.14%)
Mar 06, 2018 2.786 2.803 2.757 2.778 44,255 -0.02(-0.58%)
Mar 05, 2018 2.770 2.805 2.770 2.794 24,292 +0.03(+1.14%)
Mar 02, 2018 2.727 2.770 2.727 2.762 18,869 +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.