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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 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 (%)
May 29, 2020 1.903 1.908 1.867 1.908 14,770 +0.01(+0.51%)
May 28, 2020 1.875 1.985 1.841 1.899 82,393 +0.03(+1.80%)
May 27, 2020 1.846 1.903 1.807 1.865 71,977 +0.09(+4.86%)
May 26, 2020 1.855 1.887 1.759 1.779 50,178 +0.02(+1.09%)
May 22, 2020 1.817 1.834 1.759 1.759 34,534 -0.04(-2.14%)
May 21, 2020 1.774 1.798 1.754 1.798 9,894 +0.02(+1.36%)
May 20, 2020 1.750 1.779 1.750 1.774 14,184 +0.05(+3.07%)
May 19, 2020 1.740 1.761 1.706 1.721 14,808 -0.06(-3.24%)
May 18, 2020 1.687 1.788 1.682 1.779 66,950 +0.15(+9.47%)
May 15, 2020 1.596 1.644 1.596 1.625 16,643 +0.01(+0.90%)
May 14, 2020 1.706 1.706 1.553 1.610 47,129 -0.17(-9.65%)
May 13, 2020 1.721 1.783 1.658 1.782 26,308 -0.01(-0.32%)
May 12, 2020 1.735 1.788 1.687 1.788 10,686 +0.04(+2.48%)
May 11, 2020 1.762 1.767 1.733 1.745 14,639 +0.01(+0.83%)
May 08, 2020 1.764 1.765 1.702 1.730 56,586 -0.00(-0.28%)
May 07, 2020 1.735 1.752 1.687 1.735 23,321 +0.02(+1.12%)
May 06, 2020 1.779 1.839 1.716 1.716 55,153 +0.00(+0.00%)
May 05, 2020 1.742 1.751 1.702 1.716 18,419 -0.00(-0.28%)
May 04, 2020 1.712 1.743 1.699 1.721 4,081 -0.01(-0.56%)
May 01, 2020 1.779 1.879 1.730 1.730 14,770 -0.09(-4.76%)
Apr 30, 2020 1.774 1.875 1.774 1.817 26,135 +0.04(+2.44%)
Apr 29, 2020 1.730 1.807 1.678 1.774 28,457 +0.17(+10.81%)
Apr 28, 2020 1.726 1.726 1.591 1.601 46,454 -0.11(-6.20%)
Apr 27, 2020 1.745 1.745 1.668 1.706 27,627 +0.05(+3.20%)
Apr 24, 2020 1.706 1.710 1.591 1.654 6,865 -0.04(-2.41%)
Apr 23, 2020 1.586 1.723 1.586 1.694 13,414 +0.11(+6.82%)
Apr 22, 2020 1.577 1.591 1.577 1.586 3,917 -0.04(-2.47%)
Apr 21, 2020 1.586 1.626 1.553 1.626 38,524 -0.00(-0.19%)
Apr 20, 2020 1.678 1.678 1.586 1.630 25,921 -0.08(-4.51%)
Apr 17, 2020 1.711 1.718 1.630 1.706 22,676 +0.05(+3.20%)
Apr 16, 2020 1.649 1.658 1.639 1.654 6,775 -0.03(-1.71%)
Apr 15, 2020 1.706 1.706 1.591 1.682 44,095 -0.07(-3.85%)
Apr 14, 2020 1.673 1.759 1.673 1.750 9,773 +0.07(+4.00%)
Apr 13, 2020 1.774 1.774 1.658 1.682 41,532 -0.09(-4.89%)
Apr 09, 2020 1.697 1.831 1.697 1.769 60,955 +0.07(+4.25%)
Apr 08, 2020 1.673 1.706 1.591 1.697 86,188 +0.02(+1.15%)
Apr 07, 2020 1.596 1.687 1.567 1.678 167,173 +0.13(+8.39%)
Apr 06, 2020 1.509 1.586 1.471 1.548 89,608 +0.15(+10.65%)
Apr 03, 2020 1.577 1.581 1.351 1.399 54,506 -0.18(-11.55%)
Apr 02, 2020 1.634 1.634 1.546 1.581 14,708 -0.09(-5.46%)
Apr 01, 2020 1.668 1.779 1.548 1.673 166,268 +0.00(+0.14%)
Mar 31, 2020 1.678 1.759 1.525 1.670 98,843 -0.01(-0.43%)
Mar 30, 2020 1.581 1.855 1.471 1.678 56,422 +0.07(+4.18%)
Mar 27, 2020 1.745 1.745 1.572 1.610 49,929 -0.09(-5.10%)
Mar 26, 2020 1.682 1.730 1.682 1.697 104,815 +0.03(+1.73%)
Mar 25, 2020 1.557 1.774 1.519 1.668 313,022 +0.18(+11.94%)
Mar 24, 2020 1.327 1.567 1.327 1.490 230,710 +0.21(+16.10%)
Mar 23, 2020 1.259 1.312 1.058 1.283 136,537 -0.09(-6.32%)
Mar 20, 2020 1.341 1.495 1.341 1.370 93,409 +0.02(+1.77%)
Mar 19, 2020 1.389 1.394 1.206 1.346 231,417 +0.09(+7.07%)
Mar 18, 2020 1.535 1.535 1.257 1.257 68,202 -0.31(-19.83%)
Mar 17, 2020 1.686 1.742 1.567 1.568 118,704 +0.05(+3.35%)
Mar 16, 2020 1.630 1.881 1.517 1.517 144,856 -0.26(-14.63%)
Mar 13, 2020 1.795 1.799 1.517 1.777 145,788 +0.01(+0.49%)
Mar 12, 2020 1.760 1.842 1.734 1.769 72,629 -0.18(-9.33%)
Mar 11, 2020 2.059 2.134 1.951 1.951 95,985 -0.15(-7.22%)
Mar 10, 2020 2.102 2.102 2.016 2.102 32,943 +0.07(+3.41%)
Mar 09, 2020 2.168 2.168 1.821 2.033 91,708 -0.26(-11.51%)
Mar 06, 2020 2.289 2.306 2.194 2.298 76,354 -0.02(-0.93%)
Mar 05, 2020 2.384 2.396 2.302 2.319 215,329 -0.11(-4.46%)
Mar 04, 2020 2.380 2.436 2.289 2.428 95,507 +0.09(+3.70%)
Mar 03, 2020 2.449 2.469 2.311 2.341 334,380 -0.10(-3.91%)
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.