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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2020 1.843 1.853 1.747 1.808 175,366 -0.04(-2.19%)
Oct 29, 2020 1.823 1.848 1.787 1.848 42,747 +0.04(+2.24%)
Oct 28, 2020 1.828 1.828 1.798 1.808 39,467 -0.06(-3.25%)
Oct 27, 2020 1.879 1.914 1.856 1.868 41,813 -0.01(-0.54%)
Oct 26, 2020 1.924 1.924 1.874 1.879 56,210 -0.05(-2.37%)
Oct 23, 2020 1.929 1.934 1.919 1.924 52,926 -0.01(-0.52%)
Oct 22, 2020 1.914 1.934 1.899 1.934 22,309 +0.04(+1.96%)
Oct 21, 2020 1.909 1.909 1.896 1.897 10,069 -0.01(-0.62%)
Oct 20, 2020 1.894 1.924 1.894 1.909 17,688 +0.03(+1.34%)
Oct 19, 2020 1.919 1.924 1.884 1.884 25,679 -0.05(-2.36%)
Oct 16, 2020 1.950 1.953 1.924 1.929 36,139 -0.02(-0.78%)
Oct 15, 2020 1.929 1.950 1.924 1.944 18,851 -0.02(-0.78%)
Oct 14, 2020 1.934 1.970 1.929 1.960 27,215 +0.03(+1.33%)
Oct 13, 2020 1.965 1.965 1.933 1.934 3,544 -0.03(-1.56%)
Oct 12, 2020 1.929 1.969 1.927 1.965 36,878 +0.03(+1.57%)
Oct 09, 2020 1.939 1.946 1.924 1.934 30,807 +0.02(+0.79%)
Oct 08, 2020 1.885 1.926 1.885 1.919 20,232 -0.01(-0.26%)
Oct 07, 2020 1.899 1.924 1.884 1.924 22,821 +0.07(+3.54%)
Oct 06, 2020 1.909 1.924 1.858 1.858 58,892 -0.03(-1.61%)
Oct 05, 2020 1.879 1.910 1.858 1.889 50,957 -0.01(-0.27%)
Oct 02, 2020 1.833 1.894 1.831 1.894 17,971 +0.05(+2.47%)
Oct 01, 2020 1.833 1.848 1.818 1.848 79,778 +0.03(+1.39%)
Sep 30, 2020 1.803 1.843 1.790 1.823 64,897 +0.03(+1.41%)
Sep 29, 2020 1.813 1.818 1.782 1.798 17,730 -0.01(-0.28%)
Sep 28, 2020 1.772 1.823 1.752 1.803 67,275 +0.01(+0.74%)
Sep 25, 2020 1.744 1.808 1.739 1.789 146,929 +0.04(+2.43%)
Sep 24, 2020 1.732 1.765 1.727 1.747 147,460 +0.02(+1.18%)
Sep 23, 2020 1.790 1.790 1.727 1.727 63,138 -0.05(-2.85%)
Sep 22, 2020 1.787 1.797 1.777 1.777 63,971 -0.01(-0.57%)
Sep 21, 2020 1.843 1.843 1.777 1.787 92,290 -0.08(-4.08%)
Sep 18, 2020 1.879 1.899 1.863 1.863 97,952 -0.01(-0.54%)
Sep 17, 2020 1.909 1.914 1.833 1.874 263,682 -0.02(-0.93%)
Sep 16, 2020 1.896 1.901 1.891 1.891 216,178 -0.00(-0.26%)
Sep 15, 2020 1.930 1.940 1.896 1.896 183,222 -0.00(-0.25%)
Sep 14, 2020 1.925 1.925 1.891 1.901 44,438 +0.03(+1.47%)
Sep 11, 2020 1.896 1.906 1.862 1.873 42,167 -0.02(-1.21%)
Sep 10, 2020 1.911 1.911 1.877 1.896 150,578 -0.02(-1.01%)
Sep 09, 2020 1.911 1.915 1.896 1.915 35,317 +0.04(+2.34%)
Sep 08, 2020 1.896 1.911 1.866 1.872 62,210 -0.02(-1.28%)
Sep 04, 2020 1.881 1.911 1.872 1.896 89,477 +0.02(+1.04%)
Sep 03, 2020 1.910 1.920 1.861 1.877 64,719 -0.03(-1.53%)
Sep 02, 2020 1.886 1.906 1.866 1.906 59,795 +0.00(+0.26%)
Sep 01, 2020 1.881 1.911 1.857 1.901 75,191 +0.04(+2.09%)
Aug 31, 2020 1.886 1.896 1.862 1.862 39,285 -0.02(-1.29%)
Aug 28, 2020 1.877 1.901 1.869 1.886 38,053 +0.02(+1.17%)
Aug 27, 2020 1.818 1.867 1.818 1.864 24,708 +0.04(+2.27%)
Aug 26, 2020 1.862 1.886 1.823 1.823 67,288 -0.01(-0.53%)
Aug 25, 2020 1.891 1.891 1.828 1.833 38,559 -0.04(-2.33%)
Aug 24, 2020 1.838 1.891 1.818 1.877 32,960 +0.05(+2.66%)
Aug 21, 2020 1.843 1.855 1.813 1.828 27,974 -0.01(-0.53%)
Aug 20, 2020 1.838 1.843 1.838 1.838 16,476 +0.00(+0.27%)
Aug 19, 2020 1.833 1.911 1.828 1.833 107,168 +0.01(+0.80%)
Aug 18, 2020 1.833 1.833 1.806 1.818 17,909 -0.01(-0.80%)
Aug 17, 2020 1.838 1.838 1.809 1.833 19,514 -0.00(-0.27%)
Aug 14, 2020 1.804 1.843 1.794 1.838 32,088 +0.03(+1.89%)
Aug 13, 2020 1.809 1.821 1.791 1.804 41,326 +0.00(+0.27%)
Aug 12, 2020 1.813 1.828 1.799 1.799 28,182 +0.01(+0.82%)
Aug 11, 2020 1.804 1.833 1.784 1.784 98,350 +0.00(+0.27%)
Aug 10, 2020 1.794 1.838 1.779 1.779 134,121 -0.00(-0.27%)
Aug 07, 2020 1.755 1.789 1.740 1.784 35,173 +0.05(+2.80%)
Aug 06, 2020 1.745 1.760 1.734 1.736 25,604 -0.02(-0.90%)
Aug 05, 2020 1.740 1.751 1.706 1.751 38,357 +0.05(+2.93%)
Aug 04, 2020 1.726 1.726 1.699 1.702 73,708 -0.01(-0.85%)
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.