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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2019 2.808 2.812 2.779 2.795 604,586 -0.02(-0.60%)
Dec 30, 2019 2.838 2.838 2.802 2.812 48,047 +0.01(+0.45%)
Dec 27, 2019 2.817 2.893 2.785 2.800 72,938 +0.00(+0.14%)
Dec 26, 2019 2.791 2.817 2.787 2.796 218,875 +0.03(+1.08%)
Dec 24, 2019 2.783 2.787 2.766 2.766 59,203 -0.02(-0.76%)
Dec 23, 2019 2.770 2.829 2.770 2.787 26,499 +0.02(+0.76%)
Dec 20, 2019 2.749 2.783 2.744 2.766 48,310 +0.01(+0.46%)
Dec 19, 2019 2.627 2.784 2.627 2.753 208,469 -0.16(-5.50%)
Dec 18, 2019 2.888 2.934 2.869 2.914 42,877 +0.04(+1.32%)
Dec 17, 2019 2.842 2.887 2.842 2.876 23,986 +0.01(+0.43%)
Dec 16, 2019 2.859 2.867 2.838 2.863 19,572 +0.02(+0.61%)
Dec 13, 2019 2.893 2.893 2.836 2.846 37,179 -0.05(-1.61%)
Dec 12, 2019 2.876 2.893 2.851 2.893 10,718 +0.01(+0.22%)
Dec 11, 2019 2.871 2.909 2.850 2.886 12,051 +0.01(+0.48%)
Dec 10, 2019 2.863 2.876 2.863 2.872 66,845 +0.01(+0.45%)
Dec 09, 2019 2.855 2.871 2.840 2.860 47,602 +0.02(+0.77%)
Dec 06, 2019 2.812 2.859 2.808 2.838 40,495 +0.01(+0.46%)
Dec 05, 2019 2.842 2.842 2.825 2.825 4,556 +0.02(+0.89%)
Dec 04, 2019 2.808 2.808 2.787 2.800 9,621 +0.03(+1.22%)
Dec 03, 2019 2.783 2.783 2.703 2.766 23,610 -0.04(-1.49%)
Dec 02, 2019 2.795 2.817 2.757 2.808 30,158 -0.02(-0.61%)
Nov 29, 2019 2.825 2.825 2.825 248 +0.00(+0.00%)
Nov 27, 2019 2.804 2.825 2.783 2.825 10,656 +0.03(+0.91%)
Nov 26, 2019 2.829 2.829 2.795 2.800 14,493 -0.01(-0.30%)
Nov 25, 2019 2.791 2.819 2.791 2.808 16,233 +0.01(+0.53%)
Nov 22, 2019 2.793 2.793 2.793 2.793 1,184 +0.00(+0.15%)
Nov 21, 2019 2.808 2.808 2.774 2.789 4,115 -0.03(-1.12%)
Nov 20, 2019 2.850 2.850 2.814 2.821 8,425 -0.03(-0.89%)
Nov 19, 2019 2.855 2.855 2.829 2.846 11,234 -0.01(-0.30%)
Nov 18, 2019 2.850 2.856 2.792 2.855 23,226 +0.01(+0.18%)
Nov 15, 2019 2.842 2.855 2.828 2.849 10,893 -0.00(-0.03%)
Nov 14, 2019 2.850 2.855 2.838 2.850 36,687 +0.03(+0.98%)
Nov 13, 2019 2.842 2.842 2.812 2.823 14,000 -0.02(-0.82%)
Nov 12, 2019 2.842 2.850 2.817 2.846 73,852 +0.03(+1.20%)
Nov 11, 2019 2.800 2.829 2.787 2.812 19,200 +0.00(+0.15%)
Nov 08, 2019 2.816 2.821 2.804 2.808 42,389 -0.02(-0.75%)
Nov 07, 2019 2.833 2.837 2.827 2.829 49,901 +0.00(+0.15%)
Nov 06, 2019 2.812 2.846 2.804 2.825 12,508 +0.00(+0.15%)
Nov 05, 2019 2.833 2.841 2.791 2.821 23,274 -0.02(-0.60%)
Nov 04, 2019 2.812 2.838 2.787 2.838 22,473 +0.05(+1.82%)
Nov 01, 2019 2.745 2.787 2.745 2.787 44,757 +0.05(+2.01%)
Oct 31, 2019 2.746 2.746 2.713 2.732 134,770 -0.02(-0.77%)
Oct 30, 2019 2.774 2.776 2.753 2.753 3,317 -0.01(-0.46%)
Oct 29, 2019 2.745 2.770 2.669 2.766 183,590 +0.02(+0.77%)
Oct 28, 2019 2.804 2.804 2.741 2.745 71,479 -0.03(-0.95%)
Oct 25, 2019 2.757 2.771 2.745 2.771 8,762 +0.03(+0.96%)
Oct 24, 2019 2.773 2.773 2.732 2.745 67,714 -0.00(-0.15%)
Oct 23, 2019 2.732 2.757 2.731 2.749 54,415 +0.00(+0.00%)
Oct 22, 2019 2.749 2.768 2.745 2.749 7,938 +0.00(+0.15%)
Oct 21, 2019 2.698 2.745 2.698 2.745 24,524 +0.05(+1.88%)
Oct 18, 2019 2.686 2.705 2.678 2.694 31,733 +0.02(+0.63%)
Oct 17, 2019 2.707 2.707 2.673 2.677 16,245 +0.01(+0.48%)
Oct 16, 2019 2.618 2.686 2.618 2.665 3,310 -0.01(-0.32%)
Oct 15, 2019 2.681 2.712 2.669 2.673 6,356 +0.03(+1.12%)
Oct 14, 2019 2.686 2.686 2.639 2.643 8,444 -0.06(-2.34%)
Oct 11, 2019 2.681 2.707 2.675 2.707 10,419 +0.04(+1.42%)
Oct 10, 2019 2.673 2.677 2.631 2.669 11,227 +0.03(+1.12%)
Oct 09, 2019 2.618 2.668 2.618 2.639 30,634 +0.00(+0.16%)
Oct 08, 2019 2.611 2.638 2.611 2.635 4,762 -0.01(-0.48%)
Oct 07, 2019 2.643 2.656 2.635 2.648 14,886 +0.01(+0.32%)
Oct 04, 2019 2.614 2.656 2.607 2.639 13,972 +0.04(+1.46%)
Oct 03, 2019 2.631 2.631 2.597 2.601 4,909 -0.05(-2.07%)
Oct 02, 2019 2.643 2.703 2.538 2.656 171,751 +0.03(+1.29%)
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.