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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 28, 2019 2.744 2.752 2.736 2.752 8,085 +0.02(+0.91%)
Jun 27, 2019 2.710 2.727 2.710 2.727 5,156 +0.03(+1.12%)
Jun 26, 2019 2.702 2.714 2.697 2.697 2,971 +0.00(+0.02%)
Jun 25, 2019 2.705 2.710 2.697 2.697 4,024 -0.00(-0.06%)
Jun 24, 2019 2.688 2.735 2.688 2.698 17,123 -0.01(-0.39%)
Jun 21, 2019 2.723 2.727 2.709 2.709 11,089 -0.01(-0.35%)
Jun 20, 2019 2.736 2.749 2.718 2.718 10,490 -0.01(-0.48%)
Jun 19, 2019 2.762 2.762 2.714 2.731 4,359 -0.03(-0.94%)
Jun 18, 2019 2.744 2.770 2.740 2.757 12,064 +0.01(+0.32%)
Jun 17, 2019 2.749 2.749 2.749 2.749 607 -0.04(-1.51%)
Jun 14, 2019 2.791 2.791 2.791 166 +0.00(+0.00%)
Jun 13, 2019 2.753 2.792 2.753 2.791 4,932 +0.04(+1.54%)
Jun 12, 2019 2.757 2.783 2.749 2.749 2,689 +0.02(+0.79%)
Jun 11, 2019 2.723 2.844 2.723 2.727 27,374 +0.02(+0.56%)
Jun 10, 2019 2.710 2.723 2.701 2.712 26,404 -0.01(-0.38%)
Jun 07, 2019 2.679 2.723 2.679 2.722 6,006 +0.04(+1.58%)
Jun 06, 2019 2.666 2.684 2.666 2.680 26,103 +0.01(+0.34%)
Jun 05, 2019 2.723 2.723 2.658 2.671 26,501 -0.04(-1.59%)
Jun 04, 2019 2.710 2.714 2.692 2.714 40,362 +0.03(+0.97%)
Jun 03, 2019 2.653 2.696 2.653 2.688 4,511 +0.04(+1.47%)
May 31, 2019 2.710 2.710 2.611 2.649 17,326 +0.01(+0.33%)
May 30, 2019 2.662 2.669 2.619 2.640 12,886 -0.02(-0.94%)
May 29, 2019 2.554 2.665 2.554 2.665 6,018 -0.02(-0.68%)
May 28, 2019 2.671 2.688 2.636 2.684 9,971 +0.02(+0.81%)
May 24, 2019 2.653 2.723 2.653 2.662 10,396 -0.00(-0.16%)
May 23, 2019 2.679 2.679 2.644 2.666 7,686 -0.03(-1.12%)
May 22, 2019 2.697 2.697 2.697 2.697 1,326 +0.00(+0.00%)
May 21, 2019 2.671 2.701 2.662 2.697 15,423 +0.06(+2.47%)
May 20, 2019 2.640 2.649 2.632 2.632 49,176 -0.07(-2.74%)
May 17, 2019 2.665 2.706 2.665 2.706 10,396 -0.01(-0.32%)
May 16, 2019 2.692 2.753 2.688 2.715 9,666 +0.03(+0.99%)
May 15, 2019 2.688 2.697 2.638 2.688 20,378 -0.01(-0.32%)
May 14, 2019 2.671 2.727 2.649 2.697 25,047 +0.03(+0.94%)
May 13, 2019 2.671 2.671 2.671 2.671 309 -0.04(-1.44%)
May 10, 2019 2.727 2.727 2.689 2.710 32,343 -0.01(-0.25%)
May 09, 2019 2.723 2.726 2.649 2.717 72,953 +0.01(+0.28%)
May 08, 2019 2.679 2.710 2.671 2.710 39,064 +0.03(+1.13%)
May 07, 2019 2.713 2.713 2.677 2.679 29,509 -0.04(-1.39%)
May 06, 2019 2.671 2.723 2.671 2.717 16,345 +0.03(+1.08%)
May 03, 2019 2.692 2.705 2.671 2.688 52,674 +0.02(+0.57%)
May 02, 2019 2.627 2.675 2.623 2.673 107,810 +0.03(+1.23%)
May 01, 2019 2.653 2.684 2.606 2.640 161,868 +0.00(+0.00%)
Apr 30, 2019 2.567 2.640 2.549 2.640 75,217 +0.06(+2.52%)
Apr 29, 2019 2.572 2.584 2.560 2.575 7,489 -0.01(-0.32%)
Apr 26, 2019 2.567 2.587 2.567 2.584 4,158 -0.01(-0.39%)
Apr 25, 2019 2.601 2.606 2.588 2.594 9,876 -0.00(-0.12%)
Apr 24, 2019 2.606 2.614 2.596 2.597 27,261 -0.01(-0.33%)
Apr 23, 2019 2.567 2.610 2.567 2.606 18,569 +0.01(+0.50%)
Apr 22, 2019 2.584 2.598 2.549 2.593 27,942 +0.01(+0.32%)
Apr 18, 2019 2.584 2.601 2.575 2.585 24,719 -0.02(-0.82%)
Apr 17, 2019 2.601 2.614 2.584 2.606 23,888 +0.01(+0.33%)
Apr 16, 2019 2.571 2.597 2.571 2.597 8,809 +0.03(+1.01%)
Apr 15, 2019 2.571 2.597 2.571 2.571 5,214 -0.01(-0.50%)
Apr 12, 2019 2.588 2.588 2.580 2.584 7,392 +0.03(+1.02%)
Apr 11, 2019 2.551 2.562 2.541 2.558 7,392 -0.01(-0.34%)
Apr 10, 2019 2.532 2.575 2.532 2.567 7,981 +0.00(+0.16%)
Apr 09, 2019 2.545 2.563 2.545 2.563 1,836 -0.01(-0.32%)
Apr 08, 2019 2.558 2.571 2.554 2.571 24,696 +0.03(+1.02%)
Apr 05, 2019 2.524 2.562 2.524 2.545 10,396 +0.01(+0.34%)
Apr 04, 2019 2.538 2.560 2.537 2.537 11,546 -0.02(-0.68%)
Apr 03, 2019 2.549 2.575 2.529 2.554 90,407 +0.02(+0.68%)
Apr 02, 2019 2.528 2.540 2.524 2.537 6,235 -0.02(-0.93%)
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.