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

Herzfeld Caribbean (NQ: CUBA )

2.364 +0.024 (+1.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 (%)
Dec 31, 2018 2.011 2.181 2.007 2.007 200,218 +0.00(+0.00%)
Dec 28, 2018 2.027 2.130 1.986 2.007 46,392 -0.02(-1.01%)
Dec 27, 2018 2.019 2.027 1.970 2.027 97,985 +0.00(+0.00%)
Dec 26, 2018 1.966 2.027 1.966 2.027 117,113 +0.06(+3.12%)
Dec 24, 2018 1.966 1.970 1.962 1.966 14,894 -0.01(-0.41%)
Dec 21, 2018 2.011 2.044 1.962 1.974 88,389 -0.05(-2.23%)
Dec 20, 2018 2.048 2.158 2.019 2.019 44,658 -0.05(-2.52%)
Dec 19, 2018 2.130 2.130 2.021 2.071 115,528 -0.03(-1.41%)
Dec 18, 2018 2.109 2.150 2.076 2.101 43,532 -0.05(-2.47%)
Dec 17, 2018 2.162 2.187 2.093 2.154 84,397 -0.00(-0.19%)
Dec 14, 2018 2.146 2.207 2.146 2.158 11,475 -0.03(-1.50%)
Dec 13, 2018 2.216 2.216 2.097 2.191 9,249 -0.02(-0.74%)
Dec 12, 2018 2.179 2.219 2.179 2.207 18,258 +0.00(+0.19%)
Dec 11, 2018 2.199 2.203 2.171 2.203 30,196 +0.00(+0.00%)
Dec 10, 2018 2.212 2.238 2.074 2.203 26,006 -0.02(-0.92%)
Dec 07, 2018 2.273 2.273 2.183 2.224 35,648 -0.01(-0.55%)
Dec 06, 2018 2.244 2.274 2.081 2.236 65,300 -0.01(-0.46%)
Dec 04, 2018 2.324 2.324 2.219 2.246 40,208 -0.14(-5.85%)
Dec 03, 2018 2.308 2.386 2.281 2.386 95,448 +0.12(+5.13%)
Nov 30, 2018 2.258 2.270 2.235 2.270 6,185 +0.01(+0.26%)
Nov 29, 2018 2.258 2.270 2.254 2.264 17,864 +0.01(+0.25%)
Nov 28, 2018 2.231 2.266 2.219 2.258 25,542 +0.04(+1.58%)
Nov 27, 2018 2.183 2.223 2.183 2.223 1,634 -0.01(-0.52%)
Nov 26, 2018 2.231 2.235 2.219 2.235 19,392 +0.01(+0.52%)
Nov 23, 2018 2.204 2.227 2.204 2.223 9,536 +0.02(+0.88%)
Nov 21, 2018 2.204 2.204 2.204 0 +0.03(+1.61%)
Nov 20, 2018 2.169 2.188 2.149 2.169 13,054 -0.05(-2.27%)
Nov 19, 2018 2.223 2.243 2.211 2.219 28,336 -0.03(-1.21%)
Nov 16, 2018 2.219 2.250 2.200 2.246 74,488 +0.03(+1.22%)
Nov 15, 2018 2.215 2.235 2.200 2.219 45,183 +0.00(+0.18%)
Nov 14, 2018 2.211 2.224 2.184 2.215 79,365 +0.03(+1.24%)
Nov 13, 2018 2.231 2.277 2.188 2.188 44,257 -0.11(-4.78%)
Nov 12, 2018 2.281 2.298 2.235 2.298 3,407 -0.00(-0.11%)
Nov 09, 2018 2.285 2.301 2.254 2.301 27,063 +0.02(+0.85%)
Nov 08, 2018 2.289 2.301 2.279 2.281 59,026 -0.04(-1.67%)
Nov 07, 2018 2.246 2.448 2.211 2.320 93,647 +0.07(+3.10%)
Nov 06, 2018 2.250 2.270 2.250 2.250 9,095 +0.01(+0.52%)
Nov 05, 2018 2.243 2.262 2.142 2.239 56,634 +0.00(+0.17%)
Nov 02, 2018 2.239 2.281 2.217 2.235 54,900 -0.02(-0.98%)
Nov 01, 2018 2.134 2.257 2.122 2.257 28,328 +0.06(+2.78%)
Oct 31, 2018 2.184 2.211 2.161 2.196 54,111 +0.04(+1.98%)
Oct 30, 2018 2.126 2.153 2.091 2.153 64,258 +0.04(+1.83%)
Oct 29, 2018 2.169 2.185 2.114 2.114 51,567 -0.05(-2.33%)
Oct 26, 2018 2.134 2.184 2.099 2.165 83,252 -0.05(-2.10%)
Oct 25, 2018 2.173 2.223 2.138 2.211 58,511 +0.04(+1.79%)
Oct 24, 2018 2.231 2.281 2.173 2.173 134,231 -0.11(-4.76%)
Oct 23, 2018 2.235 2.301 2.215 2.281 153,367 -0.05(-2.00%)
Oct 22, 2018 2.297 2.328 2.246 2.328 9,343 +0.06(+2.56%)
Oct 19, 2018 2.297 2.308 2.262 2.270 40,208 -0.06(-2.50%)
Oct 18, 2018 2.328 2.328 2.266 2.328 43,164 -0.00(-0.17%)
Oct 17, 2018 2.367 2.367 2.328 2.332 5,523 -0.02(-0.82%)
Oct 16, 2018 2.308 2.357 2.308 2.351 48,031 +0.05(+2.19%)
Oct 15, 2018 2.320 2.332 2.293 2.301 21,895 -0.03(-1.33%)
Oct 12, 2018 2.367 2.367 2.297 2.332 111,346 -0.02(-0.99%)
Oct 11, 2018 2.359 2.377 2.173 2.355 25,284 -0.00(-0.21%)
Oct 10, 2018 2.433 2.433 2.355 2.360 42,963 -0.08(-3.10%)
Oct 09, 2018 2.433 2.440 2.433 2.435 17,493 -0.00(-0.12%)
Oct 08, 2018 2.433 2.438 2.433 2.438 14,763 +0.01(+0.24%)
Oct 05, 2018 2.448 2.457 2.431 2.433 54,126 -0.04(-1.72%)
Oct 04, 2018 2.479 2.479 2.471 2.475 11,302 -0.01(-0.31%)
Oct 03, 2018 2.483 2.492 2.479 2.483 24,349 +0.00(+0.00%)
Oct 02, 2018 2.491 2.491 2.479 2.483 30,362 -0.01(-0.45%)
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.