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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 2.416 2.454 2.413 2.454 37,589 +0.02(+0.87%)
Feb 27, 2019 2.445 2.445 2.433 2.433 65,020 -0.03(-1.22%)
Feb 26, 2019 2.454 2.467 2.454 2.463 32,879 +0.00(+0.03%)
Feb 25, 2019 2.462 2.465 2.450 2.462 18,067 +0.00(+0.00%)
Feb 22, 2019 2.412 2.467 2.412 2.462 35,338 +0.02(+0.89%)
Feb 21, 2019 2.431 2.445 2.429 2.441 7,833 +0.01(+0.32%)
Feb 20, 2019 2.433 2.437 2.433 2.433 3,870 -0.00(-0.17%)
Feb 19, 2019 2.416 2.445 2.407 2.437 14,287 +0.01(+0.52%)
Feb 15, 2019 2.382 2.424 2.382 2.424 8,775 +0.03(+1.41%)
Feb 14, 2019 2.378 2.403 2.367 2.391 16,122 +0.00(+0.18%)
Feb 13, 2019 2.395 2.399 2.386 2.386 14,028 -0.01(-0.53%)
Feb 12, 2019 2.374 2.399 2.370 2.399 46,167 +0.04(+1.61%)
Feb 11, 2019 2.336 2.368 2.332 2.361 23,204 +0.01(+0.54%)
Feb 08, 2019 2.323 2.353 2.323 2.349 37,235 -0.01(-0.38%)
Feb 07, 2019 2.361 2.369 2.323 2.357 34,937 -0.03(-1.39%)
Feb 06, 2019 2.382 2.391 2.382 2.391 1,783 +0.02(+0.66%)
Feb 05, 2019 2.378 2.390 2.370 2.375 44,384 +0.00(+0.05%)
Feb 04, 2019 2.391 2.395 2.324 2.374 96,286 -0.02(-0.71%)
Feb 01, 2019 2.370 2.395 2.349 2.391 23,005 +0.02(+0.89%)
Jan 31, 2019 2.336 2.390 2.336 2.370 17,816 +0.01(+0.36%)
Jan 30, 2019 2.326 2.375 2.326 2.361 59,980 +0.05(+2.00%)
Jan 29, 2019 2.332 2.332 2.314 2.315 16,395 +0.03(+1.46%)
Jan 28, 2019 2.306 2.306 2.277 2.281 18,266 -0.03(-1.26%)
Jan 25, 2019 2.323 2.323 2.302 2.311 24,902 +0.00(+0.18%)
Jan 24, 2019 2.306 2.316 2.306 2.306 17,583 -0.01(-0.36%)
Jan 23, 2019 2.306 2.315 2.275 2.315 15,923 +0.02(+0.73%)
Jan 22, 2019 2.311 2.336 2.235 2.298 24,525 -0.05(-1.98%)
Jan 18, 2019 2.294 2.344 2.294 2.344 22,531 +0.05(+2.21%)
Jan 17, 2019 2.277 2.294 2.277 2.294 6,522 +0.03(+1.30%)
Jan 16, 2019 2.264 2.289 2.264 2.264 11,901 +0.01(+0.28%)
Jan 15, 2019 2.239 2.258 2.222 2.258 20,261 +0.02(+0.71%)
Jan 14, 2019 2.230 2.252 2.230 2.242 4,368 -0.01(-0.27%)
Jan 11, 2019 2.195 2.248 2.195 2.248 24,191 -0.01(-0.34%)
Jan 10, 2019 2.256 2.256 2.161 2.256 16,706 +0.00(+0.19%)
Jan 09, 2019 2.189 2.252 2.189 2.252 7,134 +0.05(+2.30%)
Jan 08, 2019 2.218 2.218 2.193 2.201 17,391 +0.03(+1.36%)
Jan 07, 2019 2.163 2.226 2.155 2.171 69,095 +0.01(+0.39%)
Jan 04, 2019 2.125 2.169 2.121 2.163 80,163 +0.14(+6.88%)
Jan 03, 2019 2.121 2.126 2.024 2.024 44,801 -0.11(-5.14%)
Jan 02, 2019 2.053 2.133 2.049 2.133 50,844 +0.07(+3.27%)
Dec 31, 2018 2.070 2.245 2.066 2.066 194,480 +0.00(+0.00%)
Dec 28, 2018 2.087 2.193 2.045 2.066 45,062 -0.02(-1.01%)
Dec 27, 2018 2.079 2.087 2.029 2.087 95,176 +0.00(+0.00%)
Dec 26, 2018 2.024 2.087 2.024 2.087 113,756 +0.06(+3.13%)
Dec 24, 2018 2.024 2.028 2.020 2.024 14,467 -0.01(-0.42%)
Dec 21, 2018 2.070 2.104 2.020 2.032 85,856 -0.05(-2.23%)
Dec 20, 2018 2.108 2.222 2.079 2.079 43,378 -0.05(-2.52%)
Dec 19, 2018 2.193 2.193 2.080 2.133 112,217 -0.03(-1.41%)
Dec 18, 2018 2.171 2.214 2.138 2.163 42,285 -0.05(-2.47%)
Dec 17, 2018 2.226 2.252 2.155 2.218 81,978 -0.00(-0.19%)
Dec 14, 2018 2.209 2.273 2.209 2.222 11,147 -0.03(-1.50%)
Dec 13, 2018 2.281 2.281 2.159 2.256 8,984 -0.02(-0.74%)
Dec 12, 2018 2.243 2.284 2.243 2.273 17,735 +0.00(+0.19%)
Dec 11, 2018 2.264 2.268 2.235 2.268 29,330 +0.00(+0.00%)
Dec 10, 2018 2.277 2.304 2.135 2.268 25,261 -0.02(-0.92%)
Dec 07, 2018 2.340 2.340 2.247 2.289 34,627 -0.01(-0.55%)
Dec 06, 2018 2.311 2.341 2.142 2.302 63,429 -0.01(-0.46%)
Dec 04, 2018 2.393 2.393 2.285 2.313 39,056 -0.14(-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.