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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 2.252 2.280 2.228 2.264 52,481 +0.04(+1.98%)
Oct 30, 2018 2.192 2.220 2.156 2.220 62,323 +0.04(+1.84%)
Oct 29, 2018 2.236 2.253 2.180 2.180 50,014 -0.05(-2.33%)
Oct 26, 2018 2.200 2.252 2.164 2.232 80,744 -0.05(-2.11%)
Oct 25, 2018 2.240 2.292 2.204 2.280 56,748 +0.04(+1.79%)
Oct 24, 2018 2.300 2.352 2.240 2.240 130,188 -0.11(-4.76%)
Oct 23, 2018 2.304 2.372 2.284 2.352 148,747 -0.05(-2.00%)
Oct 22, 2018 2.368 2.400 2.316 2.400 9,061 +0.06(+2.56%)
Oct 19, 2018 2.368 2.380 2.332 2.340 38,997 -0.06(-2.50%)
Oct 18, 2018 2.400 2.400 2.336 2.400 41,864 -0.00(-0.17%)
Oct 17, 2018 2.440 2.440 2.400 2.404 5,357 -0.02(-0.83%)
Oct 16, 2018 2.380 2.430 2.380 2.424 46,584 +0.05(+2.19%)
Oct 15, 2018 2.392 2.404 2.364 2.372 21,236 -0.03(-1.33%)
Oct 12, 2018 2.440 2.440 2.368 2.404 107,992 -0.02(-0.99%)
Oct 11, 2018 2.432 2.451 2.240 2.428 24,523 -0.01(-0.21%)
Oct 10, 2018 2.508 2.508 2.429 2.433 41,669 -0.08(-3.10%)
Oct 09, 2018 2.508 2.516 2.508 2.511 16,966 -0.00(-0.12%)
Oct 08, 2018 2.508 2.514 2.508 2.514 14,319 +0.01(+0.24%)
Oct 05, 2018 2.524 2.533 2.506 2.508 52,496 -0.04(-1.72%)
Oct 04, 2018 2.556 2.556 2.547 2.552 10,961 -0.01(-0.31%)
Oct 03, 2018 2.560 2.570 2.556 2.560 23,615 +0.00(+0.00%)
Oct 02, 2018 2.568 2.568 2.556 2.560 29,447 -0.01(-0.45%)
Oct 01, 2018 2.576 2.586 2.564 2.572 48,466 +0.00(+0.14%)
Sep 28, 2018 2.556 2.572 2.548 2.568 60,745 +0.00(+0.11%)
Sep 27, 2018 2.560 2.574 2.548 2.565 34,960 -0.00(-0.11%)
Sep 26, 2018 2.572 2.588 2.564 2.568 81,971 -0.02(-0.93%)
Sep 25, 2018 2.560 2.616 2.560 2.592 74,014 -0.03(-1.07%)
Sep 24, 2018 2.628 2.656 2.616 2.620 13,694 -0.02(-0.76%)
Sep 21, 2018 2.632 2.640 2.600 2.640 14,998 +0.03(+1.06%)
Sep 20, 2018 2.600 2.620 2.560 2.613 130,838 +0.02(+0.77%)
Sep 19, 2018 2.600 2.620 2.565 2.593 37,122 +0.00(+0.05%)
Sep 18, 2018 2.575 2.604 2.575 2.591 71,724 +0.02(+0.58%)
Sep 17, 2018 2.592 2.604 2.576 2.576 30,457 -0.00(-0.16%)
Sep 14, 2018 2.596 2.596 2.568 2.580 18,748 -0.00(-0.15%)
Sep 13, 2018 2.568 2.604 2.568 2.584 87,978 +0.01(+0.47%)
Sep 12, 2018 2.552 2.574 2.552 2.572 16,803 +0.01(+0.31%)
Sep 11, 2018 2.549 2.587 2.548 2.564 47,769 +0.00(+0.16%)
Sep 10, 2018 2.560 2.568 2.552 2.560 50,583 -0.01(-0.31%)
Sep 07, 2018 2.544 2.588 2.544 2.568 39,997 -0.01(-0.50%)
Sep 06, 2018 2.588 2.620 2.573 2.581 55,946 +0.00(+0.04%)
Sep 05, 2018 2.576 2.617 2.576 2.580 126,328 -0.01(-0.31%)
Sep 04, 2018 2.604 2.610 2.584 2.588 86,661 +0.00(+0.00%)
Aug 31, 2018 2.588 2.588 2.588 0 -0.01(-0.46%)
Aug 30, 2018 2.616 2.636 2.600 2.600 31,975 -0.02(-0.59%)
Aug 29, 2018 2.604 2.620 2.604 2.616 53,816 +0.01(+0.44%)
Aug 28, 2018 2.624 2.624 2.604 2.604 40,639 -0.02(-0.61%)
Aug 27, 2018 2.624 2.631 2.592 2.620 120,376 +0.02(+0.77%)
Aug 24, 2018 2.596 2.616 2.588 2.600 80,244 -0.00(-0.15%)
Aug 23, 2018 2.604 2.624 2.600 2.604 13,896 -0.02(-0.61%)
Aug 22, 2018 2.620 2.632 2.582 2.620 46,646 -0.00(-0.01%)
Aug 21, 2018 2.608 2.624 2.608 2.620 27,590 +0.02(+0.62%)
Aug 20, 2018 2.604 2.620 2.580 2.604 62,263 -0.00(-0.15%)
Aug 17, 2018 2.580 2.608 2.580 2.608 61,995 +0.01(+0.31%)
Aug 16, 2018 2.588 2.603 2.588 2.600 48,711 +0.00(+0.15%)
Aug 15, 2018 2.608 2.608 2.592 2.596 25,040 -0.01(-0.29%)
Aug 14, 2018 2.600 2.609 2.596 2.604 23,268 -0.00(-0.02%)
Aug 13, 2018 2.620 2.632 2.604 2.604 93,230 -0.03(-1.06%)
Aug 10, 2018 2.628 2.632 2.604 2.632 15,748 -0.01(-0.25%)
Aug 09, 2018 2.636 2.640 2.636 2.639 2,992 -0.01(-0.20%)
Aug 08, 2018 2.640 2.644 2.636 2.644 33,440 +0.00(+0.00%)
Aug 07, 2018 2.632 2.644 2.628 2.644 60,563 +0.01(+0.20%)
Aug 06, 2018 2.644 2.644 2.632 2.639 8,474 -0.00(-0.05%)
Aug 03, 2018 2.616 2.640 2.616 2.640 20,248 +0.01(+0.30%)
Aug 02, 2018 2.624 2.632 2.612 2.632 24,190 -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.