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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
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 (%)
Feb 28, 2017 2.602 2.621 2.602 2.608 24,063 +0.01(+0.23%)
Feb 27, 2017 2.567 2.621 2.567 2.602 35,810 +0.02(+0.59%)
Feb 24, 2017 2.548 2.605 2.548 2.586 47,609 +0.01(+0.30%)
Feb 23, 2017 2.579 2.624 2.552 2.579 57,133 +0.02(+0.81%)
Feb 22, 2017 2.542 2.575 2.542 2.558 63,312 -0.02(-0.66%)
Feb 21, 2017 2.548 2.606 2.548 2.575 56,352 -0.01(-0.30%)
Feb 17, 2017 2.582 2.582 2.582 0 -0.01(-0.29%)
Feb 16, 2017 2.582 2.594 2.564 2.590 21,795 -0.00(-0.15%)
Feb 15, 2017 2.556 2.594 2.544 2.594 48,026 +0.02(+0.89%)
Feb 14, 2017 2.571 2.582 2.546 2.571 13,639 -0.02(-0.59%)
Feb 13, 2017 2.563 2.594 2.526 2.586 49,468 +0.02(+0.59%)
Feb 10, 2017 2.548 2.571 2.541 2.571 38,271 +0.03(+1.20%)
Feb 09, 2017 2.525 2.575 2.522 2.541 11,812 +0.00(+0.15%)
Feb 08, 2017 2.541 2.544 2.537 2.537 10,231 -0.00(-0.14%)
Feb 07, 2017 2.560 2.567 2.537 2.540 77,707 -0.02(-0.91%)
Feb 06, 2017 2.590 2.590 2.544 2.563 51,856 -0.02(-0.88%)
Feb 03, 2017 2.579 2.602 2.567 2.586 80,740 +0.02(+0.89%)
Feb 02, 2017 2.556 2.579 2.542 2.563 29,722 -0.01(-0.44%)
Feb 01, 2017 2.575 2.579 2.532 2.575 33,702 +0.02(+0.75%)
Jan 31, 2017 2.577 2.577 2.544 2.556 73,940 -0.01(-0.45%)
Jan 30, 2017 2.590 2.594 2.556 2.567 77,280 -0.04(-1.61%)
Jan 27, 2017 2.590 2.617 2.575 2.609 45,103 +0.03(+1.03%)
Jan 26, 2017 2.586 2.597 2.567 2.582 38,392 -0.02(-0.59%)
Jan 25, 2017 2.582 2.600 2.560 2.598 82,738 +0.03(+1.04%)
Jan 24, 2017 2.552 2.575 2.521 2.571 64,272 +0.02(+0.90%)
Jan 23, 2017 2.479 2.548 2.479 2.548 69,150 +0.06(+2.30%)
Jan 20, 2017 2.514 2.514 2.479 2.491 14,232 -0.00(-0.15%)
Jan 19, 2017 2.476 2.499 2.476 2.495 35,511 +0.02(+0.92%)
Jan 18, 2017 2.487 2.495 2.449 2.472 69,945 -0.01(-0.31%)
Jan 17, 2017 2.464 2.491 2.457 2.479 79,796 -0.00(-0.15%)
Jan 13, 2017 2.483 2.483 2.483 0 -0.01(-0.31%)
Jan 12, 2017 2.491 2.499 2.464 2.491 36,413 +0.00(+0.15%)
Jan 11, 2017 2.499 2.499 2.444 2.487 85,464 -0.00(-0.15%)
Jan 10, 2017 2.487 2.495 2.472 2.491 95,326 +0.00(+0.00%)
Jan 09, 2017 2.514 2.533 2.441 2.491 132,300 -0.04(-1.66%)
Jan 06, 2017 2.533 2.563 2.533 2.533 52,239 -0.01(-0.30%)
Jan 05, 2017 2.560 2.562 2.529 2.541 51,966 -0.04(-1.48%)
Jan 04, 2017 2.579 2.579 2.533 2.579 68,825 +0.02(+0.59%)
Jan 03, 2017 2.571 2.578 2.563 2.563 28,226 +0.00(+0.00%)
Dec 30, 2016 2.563 2.563 2.563 0 -0.02(-0.59%)
Dec 29, 2016 2.582 2.598 2.575 2.579 72,624 +0.01(+0.30%)
Dec 28, 2016 2.598 2.602 2.567 2.571 85,606 -0.01(-0.44%)
Dec 27, 2016 2.567 2.602 2.567 2.582 25,436 +0.00(+0.15%)
Dec 23, 2016 2.579 2.579 2.579 0 -0.01(-0.30%)
Dec 22, 2016 2.598 2.624 2.586 2.586 131,988 -0.01(-0.44%)
Dec 21, 2016 2.582 2.632 2.582 2.598 50,265 +0.03(+1.04%)
Dec 20, 2016 2.548 2.579 2.548 2.571 76,407 +0.01(+0.45%)
Dec 19, 2016 2.571 2.580 2.540 2.560 107,427 -0.02(-0.74%)
Dec 16, 2016 2.594 2.594 2.565 2.579 121,557 -0.01(-0.30%)
Dec 15, 2016 2.544 2.586 2.544 2.586 259,353 +0.03(+1.19%)
Dec 14, 2016 2.575 2.578 2.522 2.556 204,998 -0.04(-1.61%)
Dec 13, 2016 2.579 2.619 2.579 2.598 202,683 +0.02(+0.89%)
Dec 12, 2016 2.590 2.600 2.571 2.575 81,099 +0.00(+0.15%)
Dec 09, 2016 2.563 2.598 2.556 2.571 219,852 +0.02(+0.75%)
Dec 08, 2016 2.521 2.601 2.521 2.552 188,818 +0.02(+0.60%)
Dec 07, 2016 2.537 2.586 2.515 2.537 182,479 +0.02(+0.91%)
Dec 06, 2016 2.518 2.518 2.479 2.514 69,690 +0.01(+0.46%)
Dec 05, 2016 2.518 2.518 2.483 2.502 199,634 +0.04(+1.47%)
Dec 02, 2016 2.507 2.515 2.440 2.466 178,897 -0.06(-2.37%)
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.