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 2.398 2.454 2.398 2.433 17,354 +0.01(+0.36%)
Jan 30, 2019 2.388 2.438 2.388 2.424 58,426 +0.05(+2.00%)
Jan 29, 2019 2.394 2.394 2.375 2.376 15,970 +0.03(+1.46%)
Jan 28, 2019 2.368 2.368 2.337 2.342 17,793 -0.03(-1.26%)
Jan 25, 2019 2.385 2.385 2.363 2.372 24,257 +0.00(+0.18%)
Jan 24, 2019 2.368 2.378 2.368 2.368 17,128 -0.01(-0.36%)
Jan 23, 2019 2.368 2.376 2.335 2.376 15,511 +0.02(+0.73%)
Jan 22, 2019 2.372 2.398 2.294 2.359 23,890 -0.05(-1.98%)
Jan 18, 2019 2.355 2.407 2.355 2.407 21,947 +0.05(+2.21%)
Jan 17, 2019 2.337 2.355 2.337 2.355 6,353 +0.03(+1.30%)
Jan 16, 2019 2.324 2.350 2.324 2.324 11,592 +0.01(+0.28%)
Jan 15, 2019 2.298 2.318 2.281 2.318 19,736 +0.02(+0.71%)
Jan 14, 2019 2.290 2.311 2.290 2.302 4,255 -0.01(-0.27%)
Jan 11, 2019 2.253 2.308 2.253 2.308 23,564 -0.01(-0.34%)
Jan 10, 2019 2.316 2.316 2.218 2.316 16,273 +0.00(+0.19%)
Jan 09, 2019 2.247 2.311 2.247 2.311 6,949 +0.05(+2.30%)
Jan 08, 2019 2.277 2.277 2.251 2.259 16,941 +0.03(+1.36%)
Jan 07, 2019 2.221 2.285 2.212 2.229 67,304 +0.01(+0.39%)
Jan 04, 2019 2.182 2.227 2.177 2.221 78,086 +0.14(+6.87%)
Jan 03, 2019 2.177 2.182 2.078 2.078 43,640 -0.11(-5.14%)
Jan 02, 2019 2.108 2.190 2.104 2.190 49,527 +0.07(+3.27%)
Dec 31, 2018 2.125 2.305 2.121 2.121 189,441 +0.00(+0.00%)
Dec 28, 2018 2.143 2.251 2.099 2.121 43,895 -0.02(-1.01%)
Dec 27, 2018 2.134 2.143 2.083 2.143 92,710 +0.00(+0.00%)
Dec 26, 2018 2.078 2.143 2.078 2.143 110,809 +0.06(+3.13%)
Dec 24, 2018 2.078 2.082 2.073 2.078 14,092 -0.01(-0.42%)
Dec 21, 2018 2.125 2.160 2.073 2.086 83,631 -0.05(-2.23%)
Dec 20, 2018 2.164 2.281 2.134 2.134 42,254 -0.06(-2.53%)
Dec 19, 2018 2.251 2.251 2.136 2.189 109,310 -0.03(-1.41%)
Dec 18, 2018 2.229 2.272 2.195 2.221 41,189 -0.06(-2.47%)
Dec 17, 2018 2.285 2.311 2.212 2.277 79,854 -0.00(-0.19%)
Dec 14, 2018 2.268 2.333 2.268 2.281 10,858 -0.03(-1.50%)
Dec 13, 2018 2.342 2.342 2.216 2.316 8,751 -0.02(-0.74%)
Dec 12, 2018 2.303 2.345 2.303 2.333 17,276 +0.00(+0.19%)
Dec 11, 2018 2.324 2.329 2.294 2.329 28,571 +0.00(+0.00%)
Dec 10, 2018 2.337 2.365 2.192 2.329 24,606 -0.02(-0.92%)
Dec 07, 2018 2.402 2.402 2.307 2.350 33,729 -0.01(-0.55%)
Dec 06, 2018 2.372 2.403 2.199 2.363 61,785 -0.01(-0.46%)
Dec 04, 2018 2.456 2.456 2.345 2.374 38,044 -0.15(-5.85%)
Dec 03, 2018 2.440 2.522 2.411 2.522 90,311 +0.12(+5.13%)
Nov 30, 2018 2.386 2.399 2.362 2.399 5,852 +0.01(+0.26%)
Nov 29, 2018 2.386 2.399 2.382 2.393 16,902 +0.01(+0.25%)
Nov 28, 2018 2.358 2.395 2.345 2.386 24,167 +0.04(+1.58%)
Nov 27, 2018 2.307 2.350 2.307 2.349 1,546 -0.01(-0.52%)
Nov 26, 2018 2.358 2.362 2.345 2.362 18,349 +0.01(+0.52%)
Nov 23, 2018 2.329 2.354 2.329 2.350 9,023 +0.02(+0.88%)
Nov 21, 2018 2.329 2.329 2.329 0 +0.04(+1.61%)
Nov 20, 2018 2.292 2.313 2.272 2.292 12,352 -0.05(-2.27%)
Nov 19, 2018 2.350 2.370 2.337 2.345 26,811 -0.03(-1.21%)
Nov 16, 2018 2.345 2.378 2.325 2.374 70,479 +0.03(+1.22%)
Nov 15, 2018 2.341 2.362 2.325 2.345 42,750 +0.00(+0.18%)
Nov 14, 2018 2.337 2.351 2.309 2.341 75,093 +0.03(+1.24%)
Nov 13, 2018 2.358 2.407 2.313 2.313 41,875 -0.12(-4.78%)
Nov 12, 2018 2.411 2.429 2.362 2.429 3,224 -0.00(-0.11%)
Nov 09, 2018 2.415 2.432 2.382 2.432 25,606 +0.02(+0.85%)
Nov 08, 2018 2.419 2.432 2.409 2.411 55,849 -0.04(-1.67%)
Nov 07, 2018 2.374 2.587 2.337 2.452 88,606 +0.07(+3.10%)
Nov 06, 2018 2.378 2.399 2.378 2.378 8,606 +0.01(+0.52%)
Nov 05, 2018 2.370 2.391 2.264 2.366 53,586 +0.00(+0.17%)
Nov 02, 2018 2.366 2.411 2.343 2.362 51,944 -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.