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 (%)
Mar 29, 2019 2.441 2.475 2.441 2.467 5,692 +0.03(+1.04%)
Mar 28, 2019 2.429 2.445 2.429 2.441 15,724 +0.02(+0.70%)
Mar 27, 2019 2.416 2.424 2.416 2.424 9,529 +0.00(+0.17%)
Mar 26, 2019 2.433 2.433 2.416 2.420 38,307 -0.06(-2.38%)
Mar 25, 2019 2.408 2.479 2.382 2.479 5,367 +0.08(+3.34%)
Mar 22, 2019 2.454 2.463 2.399 2.399 39,133 -0.05(-2.07%)
Mar 21, 2019 2.445 2.462 2.429 2.450 37,513 -0.03(-1.19%)
Mar 20, 2019 2.471 2.509 2.395 2.479 11,782 -0.00(-0.17%)
Mar 19, 2019 2.500 2.500 2.483 2.483 6,344 +0.01(+0.51%)
Mar 18, 2019 2.475 2.475 2.408 2.471 17,277 -0.02(-0.68%)
Mar 15, 2019 2.433 2.488 2.433 2.488 18,262 +0.10(+4.06%)
Mar 14, 2019 2.454 2.454 2.370 2.391 6,299 -0.06(-2.58%)
Mar 13, 2019 2.458 2.467 2.440 2.454 17,280 +0.01(+0.52%)
Mar 12, 2019 2.450 2.458 2.429 2.441 24,623 -0.01(-0.52%)
Mar 11, 2019 2.416 2.488 2.382 2.454 23,387 +0.08(+3.19%)
Mar 08, 2019 2.399 2.399 2.365 2.378 28,697 -0.01(-0.43%)
Mar 07, 2019 2.437 2.506 2.382 2.388 31,290 -0.05(-2.00%)
Mar 06, 2019 2.429 2.445 2.386 2.437 6,787 -0.01(-0.52%)
Mar 05, 2019 2.454 2.484 2.450 2.450 19,998 -0.02(-0.90%)
Mar 04, 2019 2.499 2.509 2.382 2.472 24,943 -0.01(-0.47%)
Mar 01, 2019 2.467 2.517 2.467 2.483 36,287 +0.03(+1.20%)
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%)
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.