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, 2020 2.878 2.878 2.775 2.775 68,152 -0.10(-3.61%)
Jan 30, 2020 2.861 2.878 2.837 2.878 21,131 +0.01(+0.38%)
Jan 29, 2020 2.891 2.917 2.851 2.868 23,382 -0.03(-1.12%)
Jan 28, 2020 2.835 2.900 2.779 2.900 91,382 +0.06(+2.03%)
Jan 27, 2020 2.844 2.844 2.814 2.843 14,788 -0.03(-1.12%)
Jan 24, 2020 2.870 2.900 2.870 2.875 169,111 -0.01(-0.47%)
Jan 23, 2020 2.884 2.903 2.857 2.888 20,864 -0.02(-0.85%)
Jan 22, 2020 2.906 2.913 2.900 2.913 81,309 +0.00(+0.00%)
Jan 21, 2020 2.939 2.939 2.898 2.913 101,106 -0.03(-1.03%)
Jan 17, 2020 2.948 2.948 2.896 2.943 12,937 +0.00(+0.15%)
Jan 16, 2020 2.943 2.948 2.922 2.939 32,260 -0.00(-0.11%)
Jan 15, 2020 2.928 2.943 2.928 2.942 5,777 +0.03(+0.87%)
Jan 14, 2020 2.956 2.956 2.911 2.917 9,358 -0.00(-0.16%)
Jan 13, 2020 2.926 2.928 2.888 2.922 16,931 -0.02(-0.52%)
Jan 10, 2020 2.900 2.942 2.898 2.937 6,006 -0.00(-0.07%)
Jan 09, 2020 2.939 2.977 2.917 2.939 22,130 -0.03(-0.88%)
Jan 08, 2020 2.909 3.026 2.878 2.965 54,753 +0.09(+3.10%)
Jan 07, 2020 2.882 2.883 2.874 2.876 11,759 -0.00(-0.10%)
Jan 06, 2020 2.883 2.907 2.874 2.879 8,326 -0.03(-1.03%)
Jan 03, 2020 2.865 2.909 2.865 2.909 13,399 -0.03(-0.88%)
Jan 02, 2020 2.956 3.095 2.922 2.935 111,888 +0.07(+2.42%)
Dec 31, 2019 2.878 2.883 2.849 2.865 589,810 -0.02(-0.60%)
Dec 30, 2019 2.909 2.909 2.872 2.883 46,872 +0.01(+0.45%)
Dec 27, 2019 2.887 2.965 2.855 2.870 71,156 +0.00(+0.14%)
Dec 26, 2019 2.861 2.887 2.857 2.866 213,526 +0.03(+1.08%)
Dec 24, 2019 2.852 2.857 2.835 2.835 57,756 -0.02(-0.76%)
Dec 23, 2019 2.840 2.900 2.840 2.857 25,851 +0.02(+0.76%)
Dec 20, 2019 2.818 2.852 2.813 2.835 47,129 +0.01(+0.46%)
Dec 19, 2019 2.692 2.853 2.692 2.822 203,374 -0.16(-5.50%)
Dec 18, 2019 2.961 3.008 2.941 2.987 41,829 +0.04(+1.32%)
Dec 17, 2019 2.913 2.960 2.913 2.948 23,400 +0.01(+0.43%)
Dec 16, 2019 2.930 2.939 2.909 2.935 19,094 +0.02(+0.61%)
Dec 13, 2019 2.965 2.965 2.908 2.917 36,271 -0.05(-1.61%)
Dec 12, 2019 2.948 2.965 2.922 2.965 10,456 +0.01(+0.22%)
Dec 11, 2019 2.943 2.982 2.922 2.959 11,756 +0.01(+0.48%)
Dec 10, 2019 2.935 2.948 2.935 2.944 65,211 +0.01(+0.45%)
Dec 09, 2019 2.926 2.943 2.911 2.931 46,438 +0.02(+0.77%)
Dec 06, 2019 2.883 2.930 2.878 2.909 39,505 +0.01(+0.46%)
Dec 05, 2019 2.913 2.913 2.895 2.895 4,444 +0.03(+0.89%)
Dec 04, 2019 2.878 2.878 2.857 2.870 9,386 +0.03(+1.22%)
Dec 03, 2019 2.852 2.852 2.770 2.835 23,033 -0.04(-1.49%)
Dec 02, 2019 2.865 2.887 2.827 2.878 29,421 -0.02(-0.61%)
Nov 29, 2019 2.896 2.896 2.896 242 +0.00(+0.00%)
Nov 27, 2019 2.874 2.896 2.852 2.896 10,396 +0.03(+0.90%)
Nov 26, 2019 2.900 2.900 2.865 2.870 14,138 -0.01(-0.30%)
Nov 25, 2019 2.861 2.889 2.861 2.878 15,836 +0.02(+0.53%)
Nov 22, 2019 2.863 2.863 2.863 2.863 1,155 +0.00(+0.15%)
Nov 21, 2019 2.878 2.878 2.844 2.859 4,015 -0.03(-1.12%)
Nov 20, 2019 2.922 2.922 2.885 2.891 8,219 -0.03(-0.89%)
Nov 19, 2019 2.926 2.926 2.900 2.917 10,959 -0.01(-0.30%)
Nov 18, 2019 2.922 2.927 2.862 2.926 22,659 +0.01(+0.18%)
Nov 15, 2019 2.913 2.926 2.898 2.921 10,627 -0.00(-0.03%)
Nov 14, 2019 2.922 2.926 2.909 2.922 35,790 +0.03(+0.98%)
Nov 13, 2019 2.913 2.913 2.883 2.894 13,658 -0.02(-0.82%)
Nov 12, 2019 2.913 2.922 2.887 2.917 72,047 +0.03(+1.20%)
Nov 11, 2019 2.870 2.900 2.857 2.883 18,731 +0.00(+0.15%)
Nov 08, 2019 2.887 2.891 2.874 2.878 41,353 -0.02(-0.75%)
Nov 07, 2019 2.904 2.908 2.898 2.900 48,681 +0.00(+0.15%)
Nov 06, 2019 2.883 2.918 2.874 2.896 12,202 +0.00(+0.15%)
Nov 05, 2019 2.904 2.913 2.861 2.891 22,705 -0.02(-0.60%)
Nov 04, 2019 2.883 2.909 2.857 2.909 21,924 +0.05(+1.82%)
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.