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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.018 (-0.74%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 2, 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, 2020 1.725 1.823 1.725 1.767 26,871 +0.04(+2.44%)
Apr 29, 2020 1.683 1.757 1.632 1.725 29,258 +0.17(+10.81%)
Apr 28, 2020 1.678 1.678 1.548 1.557 47,762 -0.10(-6.20%)
Apr 27, 2020 1.697 1.697 1.622 1.660 28,405 +0.05(+3.20%)
Apr 24, 2020 1.660 1.663 1.548 1.608 7,058 -0.04(-2.41%)
Apr 23, 2020 1.543 1.675 1.543 1.648 13,791 +0.11(+6.82%)
Apr 22, 2020 1.533 1.548 1.533 1.543 4,027 -0.04(-2.47%)
Apr 21, 2020 1.543 1.582 1.510 1.582 39,608 -0.00(-0.19%)
Apr 20, 2020 1.632 1.632 1.543 1.585 26,651 -0.07(-4.51%)
Apr 17, 2020 1.664 1.671 1.585 1.660 23,314 +0.05(+3.20%)
Apr 16, 2020 1.604 1.613 1.594 1.608 6,966 -0.03(-1.71%)
Apr 15, 2020 1.660 1.660 1.548 1.636 45,336 -0.07(-3.85%)
Apr 14, 2020 1.627 1.711 1.627 1.702 10,048 +0.07(+4.00%)
Apr 13, 2020 1.725 1.725 1.613 1.636 42,701 -0.08(-4.89%)
Apr 09, 2020 1.650 1.781 1.650 1.720 62,670 +0.07(+4.25%)
Apr 08, 2020 1.627 1.660 1.548 1.650 88,614 +0.02(+1.15%)
Apr 07, 2020 1.552 1.641 1.524 1.632 171,878 +0.13(+8.39%)
Apr 06, 2020 1.468 1.543 1.431 1.505 92,130 +0.14(+10.65%)
Apr 03, 2020 1.533 1.538 1.314 1.360 56,040 -0.18(-11.55%)
Apr 02, 2020 1.590 1.590 1.504 1.538 15,122 -0.09(-5.46%)
Apr 01, 2020 1.622 1.730 1.505 1.627 170,948 +0.00(+0.14%)
Mar 31, 2020 1.632 1.711 1.483 1.625 101,625 -0.01(-0.43%)
Mar 30, 2020 1.538 1.805 1.431 1.632 58,010 +0.07(+4.18%)
Mar 27, 2020 1.697 1.697 1.529 1.566 51,334 -0.08(-5.10%)
Mar 26, 2020 1.636 1.683 1.636 1.650 107,766 +0.03(+1.73%)
Mar 25, 2020 1.515 1.725 1.477 1.622 321,833 +0.17(+11.94%)
Mar 24, 2020 1.290 1.524 1.290 1.449 237,203 +0.20(+16.11%)
Mar 23, 2020 1.225 1.276 1.029 1.248 140,380 -0.08(-6.32%)
Mar 20, 2020 1.304 1.454 1.304 1.332 96,038 +0.02(+1.77%)
Mar 19, 2020 1.351 1.356 1.173 1.309 237,931 +0.09(+7.08%)
Mar 18, 2020 1.493 1.493 1.223 1.223 70,122 -0.30(-19.83%)
Mar 17, 2020 1.640 1.694 1.524 1.525 122,045 +0.05(+3.35%)
Mar 16, 2020 1.585 1.829 1.476 1.476 148,934 -0.25(-14.63%)
Mar 13, 2020 1.746 1.750 1.476 1.729 149,892 +0.01(+0.49%)
Mar 12, 2020 1.712 1.792 1.687 1.720 74,673 -0.18(-9.33%)
Mar 11, 2020 2.003 2.075 1.897 1.897 98,686 -0.15(-7.22%)
Mar 10, 2020 2.045 2.045 1.961 2.045 33,870 +0.07(+3.41%)
Mar 09, 2020 2.108 2.108 1.771 1.977 94,289 -0.26(-11.51%)
Mar 06, 2020 2.226 2.243 2.133 2.235 78,503 -0.02(-0.93%)
Mar 05, 2020 2.319 2.331 2.239 2.256 221,389 -0.11(-4.46%)
Mar 04, 2020 2.315 2.370 2.226 2.361 98,196 +0.08(+3.70%)
Mar 03, 2020 2.382 2.401 2.247 2.277 343,791 -0.09(-3.91%)
Mar 02, 2020 2.281 2.433 2.277 2.370 30,400 +0.09(+3.72%)
Feb 28, 2020 2.349 2.378 2.235 2.285 52,177 -0.13(-5.44%)
Feb 27, 2020 2.509 2.509 2.412 2.416 47,870 -0.16(-6.13%)
Feb 26, 2020 2.580 2.643 2.567 2.574 23,133 +0.00(+0.07%)
Feb 25, 2020 2.661 2.661 2.550 2.572 29,245 -0.08(-3.02%)
Feb 24, 2020 2.690 2.715 2.644 2.652 55,168 -0.07(-2.63%)
Feb 21, 2020 2.774 2.774 2.720 2.724 31,069 -0.03(-0.99%)
Feb 20, 2020 2.749 2.772 2.724 2.751 25,697 -0.02(-0.84%)
Feb 19, 2020 2.724 2.850 2.724 2.774 53,977 +0.04(+1.54%)
Feb 18, 2020 2.741 2.781 2.732 2.732 27,824 +0.00(+0.15%)
Feb 14, 2020 2.741 2.741 2.715 2.728 40,556 +0.00(+0.15%)
Feb 13, 2020 2.762 2.801 2.724 2.724 34,145 -0.01(-0.31%)
Feb 12, 2020 2.762 2.783 2.698 2.732 51,874 -0.01(-0.31%)
Feb 11, 2020 2.724 2.798 2.720 2.741 49,556 +0.00(+0.15%)
Feb 10, 2020 2.724 2.754 2.715 2.736 40,205 -0.01(-0.46%)
Feb 07, 2020 2.787 2.787 2.730 2.749 26,563 -0.04(-1.36%)
Feb 06, 2020 2.791 2.808 2.787 2.787 38,220 -0.00(-0.15%)
Feb 05, 2020 2.821 2.821 2.779 2.791 38,274 +0.02(+0.61%)
Feb 04, 2020 2.800 2.800 2.757 2.774 79,421 -0.03(-1.20%)
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.