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

Herzfeld Caribbean (NQ: CUBA )

2.451 +0.041 (+1.71%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 3, 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 2.824 2.912 2.768 2.768 14,631 -0.05(-1.84%)
Apr 27, 2018 2.804 2.824 2.800 2.820 16,929 +0.00(+0.00%)
Apr 26, 2018 2.796 2.844 2.788 2.820 38,567 +0.02(+0.86%)
Apr 25, 2018 2.796 2.796 2.796 2.796 1,176 +0.00(+0.14%)
Apr 24, 2018 2.830 2.830 2.792 2.792 19,583 -0.04(-1.35%)
Apr 23, 2018 2.852 2.852 2.824 2.830 23,423 -0.00(-0.06%)
Apr 20, 2018 2.824 2.856 2.824 2.832 5,047 -0.00(-0.00%)
Apr 19, 2018 2.876 2.876 2.824 2.832 40,300 -0.03(-1.11%)
Apr 18, 2018 2.808 2.892 2.808 2.864 60,349 +0.03(+1.13%)
Apr 17, 2018 2.836 2.864 2.824 2.832 58,511 -0.02(-0.84%)
Apr 16, 2018 2.832 2.868 2.829 2.856 16,819 +0.01(+0.42%)
Apr 13, 2018 2.852 2.852 2.820 2.844 44,922 -0.01(-0.42%)
Apr 12, 2018 2.858 2.864 2.824 2.856 19,372 +0.00(+0.14%)
Apr 11, 2018 2.824 2.852 2.824 2.852 24,860 -0.00(-0.14%)
Apr 10, 2018 2.850 2.864 2.836 2.856 20,554 +0.00(+0.14%)
Apr 09, 2018 2.828 2.860 2.828 2.852 16,340 +0.02(+0.71%)
Apr 06, 2018 2.824 2.852 2.824 2.832 12,127 -0.01(-0.42%)
Apr 05, 2018 2.864 2.876 2.804 2.844 53,101 +0.01(+0.28%)
Apr 04, 2018 2.772 2.836 2.772 2.836 53,799 +0.02(+0.71%)
Apr 03, 2018 2.824 2.855 2.792 2.816 42,060 +0.01(+0.43%)
Apr 02, 2018 2.880 2.880 2.784 2.804 25,711 -0.07(-2.32%)
Mar 29, 2018 2.870 2.870 2.870 0 +0.02(+0.65%)
Mar 28, 2018 2.880 2.880 2.832 2.852 16,320 -0.02(-0.56%)
Mar 27, 2018 2.872 2.892 2.844 2.868 22,907 -0.01(-0.42%)
Mar 26, 2018 2.844 2.880 2.824 2.880 25,386 +0.07(+2.56%)
Mar 23, 2018 2.808 2.836 2.804 2.808 23,048 -0.04(-1.26%)
Mar 22, 2018 2.852 2.852 2.796 2.844 49,173 -0.05(-1.66%)
Mar 21, 2018 2.856 2.892 2.856 2.892 30,719 +0.03(+0.91%)
Mar 20, 2018 2.840 2.866 2.840 2.866 2,435 +0.02(+0.63%)
Mar 19, 2018 2.844 2.848 2.826 2.848 40,463 +0.00(+0.00%)
Mar 16, 2018 2.888 2.888 2.848 2.848 8,682 -0.05(-1.66%)
Mar 15, 2018 2.892 2.908 2.864 2.896 46,814 -0.01(-0.27%)
Mar 14, 2018 2.936 2.936 2.896 2.904 20,897 +0.00(+0.12%)
Mar 13, 2018 2.907 2.907 2.896 2.900 14,373 -0.01(-0.39%)
Mar 12, 2018 2.912 2.920 2.900 2.912 15,111 -0.01(-0.41%)
Mar 09, 2018 2.872 2.924 2.872 2.924 34,356 +0.05(+1.89%)
Mar 08, 2018 2.864 2.878 2.840 2.870 13,516 +0.01(+0.20%)
Mar 07, 2018 2.856 2.875 2.856 2.864 16,876 +0.00(+0.14%)
Mar 06, 2018 2.868 2.886 2.838 2.860 42,986 -0.02(-0.58%)
Mar 05, 2018 2.852 2.888 2.852 2.876 23,596 +0.03(+1.14%)
Mar 02, 2018 2.808 2.852 2.808 2.844 18,328 +0.00(+0.00%)
Mar 01, 2018 2.888 2.888 2.836 2.844 58,604 -0.00(-0.14%)
Feb 28, 2018 2.920 2.936 2.848 2.848 119,606 -0.08(-2.60%)
Feb 27, 2018 2.916 2.944 2.916 2.924 18,989 -0.01(-0.41%)
Feb 26, 2018 2.928 2.948 2.928 2.936 15,392 +0.00(+0.14%)
Feb 23, 2018 2.896 2.940 2.888 2.932 42,934 +0.04(+1.42%)
Feb 22, 2018 2.882 2.900 2.882 2.891 29,169 +0.01(+0.37%)
Feb 21, 2018 2.864 2.908 2.864 2.880 70,315 +0.03(+1.12%)
Feb 20, 2018 2.844 2.888 2.844 2.848 62,422 +0.00(+0.14%)
Feb 16, 2018 2.844 2.844 2.844 0 -0.04(-1.38%)
Feb 15, 2018 2.896 2.896 2.876 2.884 9,921 +0.01(+0.42%)
Feb 14, 2018 2.828 2.880 2.828 2.872 40,553 +0.03(+0.98%)
Feb 13, 2018 2.860 2.860 2.840 2.844 6,634 -0.01(-0.28%)
Feb 12, 2018 2.828 2.860 2.816 2.852 38,610 +0.04(+1.42%)
Feb 09, 2018 2.836 2.864 2.716 2.812 115,636 -0.02(-0.71%)
Feb 08, 2018 2.846 2.876 2.832 2.832 10,104 -0.05(-1.80%)
Feb 07, 2018 2.856 2.904 2.856 2.884 62,835 -0.01(-0.28%)
Feb 06, 2018 2.792 2.893 2.752 2.892 27,987 +0.06(+2.12%)
Feb 05, 2018 2.924 2.927 2.812 2.832 90,705 -0.11(-3.67%)
Feb 02, 2018 2.964 2.970 2.938 2.940 37,178 -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.