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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 30, 2020 1.869 1.869 1.814 1.849 58,104 -0.02(-1.07%)
Jun 29, 2020 1.859 1.894 1.842 1.869 55,405 +0.03(+1.77%)
Jun 26, 2020 1.879 1.879 1.804 1.837 66,221 -0.04(-2.00%)
Jun 25, 2020 1.824 1.874 1.824 1.874 23,941 +0.05(+3.02%)
Jun 24, 2020 1.879 1.884 1.799 1.819 55,825 -0.05(-2.93%)
Jun 23, 2020 1.919 1.919 1.817 1.874 92,683 -0.04(-2.34%)
Jun 22, 2020 1.944 1.944 1.874 1.919 59,192 -0.03(-1.37%)
Jun 19, 2020 1.925 1.946 1.898 1.946 19,606 -0.02(-1.19%)
Jun 18, 2020 1.934 1.990 1.874 1.969 101,088 +0.02(+1.16%)
Jun 17, 2020 1.990 2.014 1.947 1.947 171,473 -0.04(-2.17%)
Jun 16, 2020 1.976 2.125 1.952 1.990 233,631 +0.06(+2.98%)
Jun 15, 2020 1.870 1.942 1.702 1.932 81,769 +0.08(+4.15%)
Jun 12, 2020 1.899 1.923 1.851 1.855 20,179 +0.05(+2.66%)
Jun 11, 2020 1.952 1.956 1.639 1.807 91,719 -0.19(-9.58%)
Jun 10, 2020 2.043 2.048 1.937 1.999 50,832 -0.06(-2.84%)
Jun 09, 2020 2.149 2.149 2.009 2.057 139,327 -0.07(-3.39%)
Jun 08, 2020 2.057 2.269 2.057 2.129 42,136 +0.08(+3.75%)
Jun 05, 2020 2.072 2.141 2.053 2.053 64,491 +0.03(+1.67%)
Jun 04, 2020 2.024 2.038 1.995 2.019 37,821 +0.00(+0.24%)
Jun 03, 2020 1.961 2.072 1.961 2.014 66,114 +0.03(+1.45%)
Jun 02, 2020 1.990 2.043 1.952 1.985 40,351 +0.02(+0.98%)
Jun 01, 2020 1.923 1.966 1.908 1.966 22,838 +0.06(+3.02%)
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%)
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.