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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2019 2.402 2.457 2.402 2.436 17,328 +0.01(+0.36%)
Jan 30, 2019 2.391 2.442 2.391 2.428 58,338 +0.05(+2.00%)
Jan 29, 2019 2.397 2.397 2.379 2.380 15,946 +0.03(+1.46%)
Jan 28, 2019 2.371 2.371 2.341 2.346 17,766 -0.03(-1.26%)
Jan 25, 2019 2.389 2.389 2.367 2.376 24,221 +0.00(+0.18%)
Jan 24, 2019 2.371 2.381 2.371 2.371 17,102 -0.01(-0.36%)
Jan 23, 2019 2.371 2.380 2.339 2.380 15,487 +0.02(+0.73%)
Jan 22, 2019 2.376 2.401 2.297 2.363 23,854 -0.05(-1.98%)
Jan 18, 2019 2.358 2.410 2.358 2.410 21,914 +0.05(+2.21%)
Jan 17, 2019 2.341 2.358 2.341 2.358 6,343 +0.03(+1.30%)
Jan 16, 2019 2.328 2.354 2.328 2.328 11,575 +0.01(+0.28%)
Jan 15, 2019 2.302 2.321 2.285 2.321 19,706 +0.02(+0.71%)
Jan 14, 2019 2.293 2.315 2.293 2.305 4,249 -0.01(-0.27%)
Jan 11, 2019 2.256 2.311 2.256 2.311 23,529 -0.01(-0.34%)
Jan 10, 2019 2.319 2.319 2.222 2.319 16,249 +0.00(+0.19%)
Jan 09, 2019 2.251 2.315 2.251 2.315 6,938 +0.05(+2.30%)
Jan 08, 2019 2.280 2.280 2.254 2.263 16,915 +0.03(+1.36%)
Jan 07, 2019 2.224 2.289 2.215 2.233 67,203 +0.01(+0.39%)
Jan 04, 2019 2.185 2.230 2.181 2.224 77,969 +0.14(+6.87%)
Jan 03, 2019 2.181 2.186 2.081 2.081 43,575 -0.11(-5.14%)
Jan 02, 2019 2.111 2.194 2.107 2.194 49,452 +0.07(+3.27%)
Dec 31, 2018 2.128 2.308 2.124 2.124 189,156 +0.00(+0.00%)
Dec 28, 2018 2.146 2.254 2.102 2.124 43,828 -0.02(-1.01%)
Dec 27, 2018 2.137 2.146 2.086 2.146 92,571 +0.00(+0.00%)
Dec 26, 2018 2.081 2.146 2.081 2.146 110,642 +0.07(+3.12%)
Dec 24, 2018 2.081 2.085 2.076 2.081 14,071 -0.01(-0.41%)
Dec 21, 2018 2.128 2.163 2.076 2.089 83,505 -0.05(-2.23%)
Dec 20, 2018 2.168 2.284 2.137 2.137 42,191 -0.06(-2.52%)
Dec 19, 2018 2.254 2.254 2.139 2.193 109,145 -0.03(-1.41%)
Dec 18, 2018 2.233 2.276 2.198 2.224 41,127 -0.06(-2.47%)
Dec 17, 2018 2.289 2.315 2.215 2.280 79,734 -0.00(-0.19%)
Dec 14, 2018 2.272 2.337 2.272 2.285 10,841 -0.03(-1.50%)
Dec 13, 2018 2.345 2.345 2.220 2.319 8,738 -0.02(-0.74%)
Dec 12, 2018 2.306 2.348 2.306 2.337 17,250 +0.00(+0.19%)
Dec 11, 2018 2.328 2.332 2.298 2.332 28,528 +0.00(+0.00%)
Dec 10, 2018 2.341 2.369 2.195 2.332 24,569 -0.02(-0.92%)
Dec 07, 2018 2.406 2.406 2.311 2.354 33,679 -0.01(-0.55%)
Dec 06, 2018 2.376 2.407 2.202 2.367 61,692 -0.01(-0.46%)
Dec 04, 2018 2.460 2.460 2.349 2.378 37,986 -0.15(-5.85%)
Dec 03, 2018 2.443 2.526 2.415 2.526 90,175 +0.12(+5.13%)
Nov 30, 2018 2.390 2.402 2.365 2.402 5,844 +0.01(+0.26%)
Nov 29, 2018 2.390 2.402 2.386 2.396 16,877 +0.01(+0.25%)
Nov 28, 2018 2.361 2.398 2.349 2.390 24,131 +0.04(+1.58%)
Nov 27, 2018 2.310 2.353 2.310 2.353 1,543 -0.01(-0.52%)
Nov 26, 2018 2.361 2.365 2.349 2.365 18,321 +0.01(+0.52%)
Nov 23, 2018 2.333 2.357 2.333 2.353 9,009 +0.02(+0.88%)
Nov 21, 2018 2.333 2.333 2.333 0 +0.04(+1.61%)
Nov 20, 2018 2.296 2.316 2.275 2.296 12,333 -0.05(-2.27%)
Nov 19, 2018 2.353 2.374 2.341 2.349 26,771 -0.03(-1.21%)
Nov 16, 2018 2.349 2.382 2.328 2.378 70,373 +0.03(+1.22%)
Nov 15, 2018 2.345 2.365 2.328 2.349 42,686 +0.00(+0.18%)
Nov 14, 2018 2.341 2.354 2.312 2.345 74,980 +0.03(+1.24%)
Nov 13, 2018 2.361 2.411 2.316 2.316 41,812 -0.12(-4.78%)
Nov 12, 2018 2.415 2.433 2.366 2.433 3,219 -0.00(-0.11%)
Nov 09, 2018 2.419 2.435 2.386 2.435 25,568 +0.02(+0.85%)
Nov 08, 2018 2.423 2.435 2.412 2.415 55,765 -0.04(-1.67%)
Nov 07, 2018 2.378 2.591 2.341 2.456 88,472 +0.07(+3.10%)
Nov 06, 2018 2.382 2.402 2.382 2.382 8,593 +0.01(+0.52%)
Nov 05, 2018 2.374 2.394 2.267 2.370 53,505 +0.00(+0.17%)
Nov 02, 2018 2.370 2.415 2.347 2.365 51,866 -0.02(-0.98%)
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.