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

Herzfeld Caribbean (NQ: CUBA )

2.433 -0.027 (-1.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 2.249 2.277 2.225 2.261 52,560 +0.04(+1.98%)
Oct 30, 2018 2.189 2.217 2.153 2.217 62,417 +0.04(+1.83%)
Oct 29, 2018 2.233 2.250 2.177 2.177 50,089 -0.05(-2.33%)
Oct 26, 2018 2.197 2.249 2.161 2.229 80,866 -0.05(-2.11%)
Oct 25, 2018 2.237 2.288 2.201 2.277 56,834 +0.04(+1.79%)
Oct 24, 2018 2.297 2.349 2.237 2.237 130,384 -0.11(-4.76%)
Oct 23, 2018 2.301 2.369 2.281 2.349 148,971 -0.05(-2.00%)
Oct 22, 2018 2.365 2.397 2.313 2.397 9,075 +0.06(+2.56%)
Oct 19, 2018 2.365 2.377 2.329 2.337 39,056 -0.06(-2.50%)
Oct 18, 2018 2.397 2.397 2.333 2.397 41,927 -0.00(-0.17%)
Oct 17, 2018 2.437 2.437 2.397 2.401 5,365 -0.02(-0.83%)
Oct 16, 2018 2.377 2.426 2.377 2.421 46,654 +0.05(+2.19%)
Oct 15, 2018 2.389 2.401 2.361 2.369 21,268 -0.03(-1.33%)
Oct 12, 2018 2.437 2.437 2.365 2.401 108,155 -0.02(-0.99%)
Oct 11, 2018 2.429 2.447 2.237 2.425 24,560 -0.01(-0.21%)
Oct 10, 2018 2.504 2.504 2.425 2.430 41,732 -0.08(-3.10%)
Oct 09, 2018 2.504 2.512 2.504 2.507 16,991 -0.00(-0.12%)
Oct 08, 2018 2.504 2.510 2.504 2.510 14,340 +0.01(+0.24%)
Oct 05, 2018 2.520 2.529 2.502 2.504 52,575 -0.04(-1.72%)
Oct 04, 2018 2.552 2.552 2.544 2.548 10,978 -0.01(-0.31%)
Oct 03, 2018 2.556 2.566 2.552 2.556 23,651 +0.00(+0.00%)
Oct 02, 2018 2.564 2.564 2.552 2.556 29,492 -0.01(-0.45%)
Oct 01, 2018 2.572 2.582 2.560 2.568 48,539 +0.00(+0.14%)
Sep 28, 2018 2.552 2.568 2.544 2.564 60,837 +0.00(+0.11%)
Sep 27, 2018 2.556 2.570 2.544 2.562 35,012 -0.00(-0.11%)
Sep 26, 2018 2.568 2.584 2.560 2.564 82,095 -0.02(-0.93%)
Sep 25, 2018 2.556 2.612 2.556 2.588 74,126 -0.03(-1.07%)
Sep 24, 2018 2.624 2.652 2.612 2.616 13,714 -0.02(-0.76%)
Sep 21, 2018 2.628 2.636 2.596 2.636 15,021 +0.03(+1.06%)
Sep 20, 2018 2.596 2.616 2.556 2.609 131,035 +0.02(+0.77%)
Sep 19, 2018 2.596 2.616 2.561 2.589 37,178 +0.00(+0.05%)
Sep 18, 2018 2.571 2.600 2.571 2.587 71,833 +0.02(+0.58%)
Sep 17, 2018 2.588 2.600 2.572 2.572 30,503 -0.00(-0.15%)
Sep 14, 2018 2.592 2.592 2.564 2.576 18,776 -0.00(-0.16%)
Sep 13, 2018 2.564 2.600 2.564 2.580 88,111 +0.01(+0.47%)
Sep 12, 2018 2.548 2.571 2.548 2.568 16,829 +0.01(+0.31%)
Sep 11, 2018 2.545 2.583 2.544 2.560 47,841 +0.00(+0.16%)
Sep 10, 2018 2.556 2.564 2.548 2.556 50,660 -0.01(-0.31%)
Sep 07, 2018 2.540 2.584 2.540 2.564 40,057 -0.01(-0.50%)
Sep 06, 2018 2.584 2.616 2.569 2.577 56,030 +0.00(+0.04%)
Sep 05, 2018 2.572 2.613 2.572 2.576 126,519 -0.01(-0.31%)
Sep 04, 2018 2.600 2.606 2.580 2.584 86,792 +0.00(+0.00%)
Aug 31, 2018 2.584 2.584 2.584 0 -0.01(-0.46%)
Aug 30, 2018 2.612 2.632 2.596 2.596 32,023 -0.02(-0.59%)
Aug 29, 2018 2.600 2.616 2.600 2.612 53,897 +0.01(+0.44%)
Aug 28, 2018 2.620 2.620 2.600 2.600 40,700 -0.02(-0.61%)
Aug 27, 2018 2.620 2.627 2.588 2.616 120,558 +0.02(+0.77%)
Aug 24, 2018 2.592 2.612 2.584 2.596 80,365 -0.00(-0.15%)
Aug 23, 2018 2.600 2.620 2.596 2.600 13,917 -0.02(-0.61%)
Aug 22, 2018 2.616 2.628 2.578 2.616 46,717 -0.00(-0.01%)
Aug 21, 2018 2.604 2.620 2.604 2.616 27,632 +0.02(+0.62%)
Aug 20, 2018 2.600 2.616 2.576 2.600 62,357 -0.00(-0.15%)
Aug 17, 2018 2.576 2.604 2.576 2.604 62,089 +0.01(+0.31%)
Aug 16, 2018 2.584 2.599 2.584 2.596 48,785 +0.00(+0.15%)
Aug 15, 2018 2.604 2.604 2.588 2.592 25,078 -0.01(-0.29%)
Aug 14, 2018 2.596 2.605 2.592 2.600 23,303 -0.00(-0.02%)
Aug 13, 2018 2.616 2.628 2.600 2.600 93,371 -0.03(-1.06%)
Aug 10, 2018 2.624 2.628 2.600 2.628 15,772 -0.01(-0.25%)
Aug 09, 2018 2.632 2.636 2.632 2.635 2,996 -0.01(-0.20%)
Aug 08, 2018 2.636 2.640 2.632 2.640 33,490 +0.00(+0.00%)
Aug 07, 2018 2.628 2.640 2.624 2.640 60,654 +0.01(+0.20%)
Aug 06, 2018 2.640 2.640 2.628 2.635 8,487 -0.00(-0.05%)
Aug 03, 2018 2.612 2.636 2.612 2.636 20,279 +0.01(+0.30%)
Aug 02, 2018 2.620 2.628 2.608 2.628 24,227 -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.