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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 1.728 1.826 1.728 1.770 26,831 +0.04(+2.44%)
Apr 29, 2020 1.686 1.760 1.634 1.728 29,214 +0.17(+10.81%)
Apr 28, 2020 1.681 1.681 1.550 1.559 47,690 -0.10(-6.20%)
Apr 27, 2020 1.700 1.700 1.625 1.662 28,362 +0.05(+3.20%)
Apr 24, 2020 1.662 1.666 1.550 1.611 7,047 -0.04(-2.41%)
Apr 23, 2020 1.545 1.678 1.545 1.651 13,771 +0.11(+6.82%)
Apr 22, 2020 1.536 1.550 1.536 1.545 4,021 -0.04(-2.47%)
Apr 21, 2020 1.545 1.584 1.512 1.584 39,549 -0.00(-0.19%)
Apr 20, 2020 1.634 1.634 1.545 1.587 26,611 -0.07(-4.51%)
Apr 17, 2020 1.667 1.673 1.587 1.662 23,279 +0.05(+3.20%)
Apr 16, 2020 1.606 1.615 1.597 1.611 6,956 -0.03(-1.71%)
Apr 15, 2020 1.662 1.662 1.550 1.639 45,268 -0.07(-3.85%)
Apr 14, 2020 1.629 1.714 1.629 1.704 10,033 +0.07(+4.00%)
Apr 13, 2020 1.728 1.728 1.615 1.639 42,637 -0.08(-4.89%)
Apr 09, 2020 1.653 1.784 1.653 1.723 62,576 +0.07(+4.25%)
Apr 08, 2020 1.629 1.662 1.550 1.653 88,480 +0.02(+1.15%)
Apr 07, 2020 1.555 1.643 1.526 1.634 171,619 +0.13(+8.39%)
Apr 06, 2020 1.470 1.545 1.433 1.508 91,991 +0.15(+10.65%)
Apr 03, 2020 1.536 1.540 1.316 1.363 55,955 -0.18(-11.55%)
Apr 02, 2020 1.592 1.592 1.506 1.540 15,099 -0.09(-5.46%)
Apr 01, 2020 1.625 1.732 1.508 1.629 170,690 +0.00(+0.14%)
Mar 31, 2020 1.634 1.714 1.486 1.627 101,472 -0.01(-0.43%)
Mar 30, 2020 1.540 1.807 1.433 1.634 57,922 +0.07(+4.18%)
Mar 27, 2020 1.700 1.700 1.531 1.569 51,257 -0.08(-5.10%)
Mar 26, 2020 1.639 1.686 1.639 1.653 107,603 +0.03(+1.73%)
Mar 25, 2020 1.517 1.728 1.480 1.625 321,348 +0.17(+11.94%)
Mar 24, 2020 1.292 1.526 1.292 1.452 236,846 +0.20(+16.10%)
Mar 23, 2020 1.227 1.278 1.030 1.250 140,169 -0.08(-6.32%)
Mar 20, 2020 1.306 1.456 1.306 1.334 95,893 +0.02(+1.77%)
Mar 19, 2020 1.353 1.358 1.175 1.311 237,572 +0.09(+7.07%)
Mar 18, 2020 1.495 1.495 1.225 1.225 70,016 -0.30(-19.83%)
Mar 17, 2020 1.643 1.697 1.526 1.528 121,862 +0.05(+3.35%)
Mar 16, 2020 1.588 1.832 1.478 1.478 148,709 -0.25(-14.63%)
Mar 13, 2020 1.748 1.752 1.478 1.731 149,666 +0.01(+0.49%)
Mar 12, 2020 1.714 1.795 1.689 1.723 74,560 -0.18(-9.33%)
Mar 11, 2020 2.006 2.078 1.900 1.900 98,538 -0.15(-7.22%)
Mar 10, 2020 2.048 2.048 1.964 2.048 33,819 +0.07(+3.41%)
Mar 09, 2020 2.111 2.111 1.774 1.980 94,147 -0.26(-11.51%)
Mar 06, 2020 2.230 2.246 2.137 2.238 78,385 -0.02(-0.93%)
Mar 05, 2020 2.322 2.334 2.242 2.259 221,056 -0.11(-4.46%)
Mar 04, 2020 2.318 2.373 2.230 2.365 98,048 +0.08(+3.70%)
Mar 03, 2020 2.386 2.405 2.251 2.280 343,273 -0.09(-3.91%)
Mar 02, 2020 2.284 2.437 2.280 2.373 30,354 +0.09(+3.72%)
Feb 28, 2020 2.352 2.382 2.238 2.288 52,099 -0.13(-5.44%)
Feb 27, 2020 2.513 2.513 2.415 2.420 47,798 -0.16(-6.13%)
Feb 26, 2020 2.584 2.647 2.571 2.578 23,098 +0.00(+0.07%)
Feb 25, 2020 2.665 2.665 2.554 2.576 29,201 -0.08(-3.02%)
Feb 24, 2020 2.694 2.719 2.648 2.656 55,085 -0.07(-2.63%)
Feb 21, 2020 2.779 2.779 2.724 2.728 31,022 -0.03(-0.99%)
Feb 20, 2020 2.753 2.776 2.728 2.755 25,658 -0.02(-0.84%)
Feb 19, 2020 2.728 2.854 2.728 2.779 53,896 +0.04(+1.54%)
Feb 18, 2020 2.745 2.785 2.736 2.736 27,783 +0.00(+0.15%)
Feb 14, 2020 2.745 2.745 2.719 2.732 40,495 +0.00(+0.15%)
Feb 13, 2020 2.766 2.805 2.728 2.728 34,094 -0.01(-0.31%)
Feb 12, 2020 2.766 2.787 2.703 2.736 51,795 -0.01(-0.31%)
Feb 11, 2020 2.728 2.803 2.724 2.745 49,482 +0.00(+0.15%)
Feb 10, 2020 2.728 2.758 2.719 2.741 40,144 -0.01(-0.46%)
Feb 07, 2020 2.791 2.791 2.734 2.753 26,523 -0.04(-1.36%)
Feb 06, 2020 2.795 2.812 2.791 2.791 38,162 -0.00(-0.15%)
Feb 05, 2020 2.825 2.825 2.783 2.795 38,217 +0.02(+0.61%)
Feb 04, 2020 2.804 2.804 2.762 2.779 79,301 -0.03(-1.20%)
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.