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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 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 (%)
Feb 28, 2019 2.480 2.519 2.477 2.519 36,615 +0.02(+0.87%)
Feb 27, 2019 2.511 2.511 2.498 2.498 63,335 -0.03(-1.22%)
Feb 26, 2019 2.519 2.532 2.519 2.529 32,027 +0.00(+0.03%)
Feb 25, 2019 2.528 2.531 2.515 2.528 17,599 +0.00(+0.00%)
Feb 22, 2019 2.476 2.532 2.476 2.528 34,422 +0.02(+0.89%)
Feb 21, 2019 2.496 2.510 2.493 2.505 7,630 +0.01(+0.32%)
Feb 20, 2019 2.498 2.502 2.498 2.498 3,770 -0.00(-0.17%)
Feb 19, 2019 2.480 2.511 2.471 2.502 13,917 +0.01(+0.52%)
Feb 15, 2019 2.446 2.489 2.446 2.489 8,547 +0.03(+1.41%)
Feb 14, 2019 2.441 2.467 2.430 2.454 15,705 +0.00(+0.18%)
Feb 13, 2019 2.459 2.463 2.450 2.450 13,665 -0.01(-0.53%)
Feb 12, 2019 2.437 2.463 2.433 2.463 44,971 +0.04(+1.61%)
Feb 11, 2019 2.398 2.431 2.394 2.424 22,603 +0.01(+0.54%)
Feb 08, 2019 2.385 2.415 2.385 2.411 36,271 -0.01(-0.38%)
Feb 07, 2019 2.424 2.432 2.385 2.420 34,032 -0.03(-1.39%)
Feb 06, 2019 2.446 2.454 2.446 2.454 1,737 +0.02(+0.66%)
Feb 05, 2019 2.441 2.453 2.433 2.438 43,234 +0.00(+0.05%)
Feb 04, 2019 2.454 2.459 2.385 2.437 93,792 -0.02(-0.71%)
Feb 01, 2019 2.433 2.459 2.411 2.454 22,409 +0.02(+0.89%)
Jan 31, 2019 2.398 2.454 2.398 2.433 17,354 +0.01(+0.36%)
Jan 30, 2019 2.388 2.438 2.388 2.424 58,426 +0.05(+2.00%)
Jan 29, 2019 2.394 2.394 2.375 2.376 15,970 +0.03(+1.46%)
Jan 28, 2019 2.368 2.368 2.337 2.342 17,793 -0.03(-1.26%)
Jan 25, 2019 2.385 2.385 2.363 2.372 24,257 +0.00(+0.18%)
Jan 24, 2019 2.368 2.378 2.368 2.368 17,128 -0.01(-0.36%)
Jan 23, 2019 2.368 2.376 2.335 2.376 15,511 +0.02(+0.73%)
Jan 22, 2019 2.372 2.398 2.294 2.359 23,890 -0.05(-1.98%)
Jan 18, 2019 2.355 2.407 2.355 2.407 21,947 +0.05(+2.21%)
Jan 17, 2019 2.337 2.355 2.337 2.355 6,353 +0.03(+1.30%)
Jan 16, 2019 2.324 2.350 2.324 2.324 11,592 +0.01(+0.28%)
Jan 15, 2019 2.298 2.318 2.281 2.318 19,736 +0.02(+0.71%)
Jan 14, 2019 2.290 2.311 2.290 2.302 4,255 -0.01(-0.27%)
Jan 11, 2019 2.253 2.308 2.253 2.308 23,564 -0.01(-0.34%)
Jan 10, 2019 2.316 2.316 2.218 2.316 16,273 +0.00(+0.19%)
Jan 09, 2019 2.247 2.311 2.247 2.311 6,949 +0.05(+2.30%)
Jan 08, 2019 2.277 2.277 2.251 2.259 16,941 +0.03(+1.36%)
Jan 07, 2019 2.221 2.285 2.212 2.229 67,304 +0.01(+0.39%)
Jan 04, 2019 2.182 2.227 2.177 2.221 78,086 +0.14(+6.87%)
Jan 03, 2019 2.177 2.182 2.078 2.078 43,640 -0.11(-5.14%)
Jan 02, 2019 2.108 2.190 2.104 2.190 49,527 +0.07(+3.27%)
Dec 31, 2018 2.125 2.305 2.121 2.121 189,441 +0.00(+0.00%)
Dec 28, 2018 2.143 2.251 2.099 2.121 43,895 -0.02(-1.01%)
Dec 27, 2018 2.134 2.143 2.083 2.143 92,710 +0.00(+0.00%)
Dec 26, 2018 2.078 2.143 2.078 2.143 110,809 +0.06(+3.13%)
Dec 24, 2018 2.078 2.082 2.073 2.078 14,092 -0.01(-0.42%)
Dec 21, 2018 2.125 2.160 2.073 2.086 83,631 -0.05(-2.23%)
Dec 20, 2018 2.164 2.281 2.134 2.134 42,254 -0.06(-2.53%)
Dec 19, 2018 2.251 2.251 2.136 2.189 109,310 -0.03(-1.41%)
Dec 18, 2018 2.229 2.272 2.195 2.221 41,189 -0.06(-2.47%)
Dec 17, 2018 2.285 2.311 2.212 2.277 79,854 -0.00(-0.19%)
Dec 14, 2018 2.268 2.333 2.268 2.281 10,858 -0.03(-1.50%)
Dec 13, 2018 2.342 2.342 2.216 2.316 8,751 -0.02(-0.74%)
Dec 12, 2018 2.303 2.345 2.303 2.333 17,276 +0.00(+0.19%)
Dec 11, 2018 2.324 2.329 2.294 2.329 28,571 +0.00(+0.00%)
Dec 10, 2018 2.337 2.365 2.192 2.329 24,606 -0.02(-0.92%)
Dec 07, 2018 2.402 2.402 2.307 2.350 33,729 -0.01(-0.55%)
Dec 06, 2018 2.372 2.403 2.199 2.363 61,785 -0.01(-0.46%)
Dec 04, 2018 2.456 2.456 2.345 2.374 38,044 -0.15(-5.85%)
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.