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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:00 AM 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 30, 2020 1.893 1.893 1.837 1.872 57,391 -0.02(-1.07%)
Jun 29, 2020 1.883 1.918 1.865 1.893 54,725 +0.03(+1.77%)
Jun 26, 2020 1.903 1.903 1.827 1.860 65,408 -0.04(-2.00%)
Jun 25, 2020 1.847 1.898 1.847 1.898 23,647 +0.06(+3.02%)
Jun 24, 2020 1.903 1.908 1.822 1.842 55,140 -0.06(-2.93%)
Jun 23, 2020 1.943 1.943 1.839 1.898 91,545 -0.05(-2.34%)
Jun 22, 2020 1.969 1.969 1.898 1.943 58,466 -0.03(-1.37%)
Jun 19, 2020 1.949 1.970 1.922 1.970 19,365 -0.02(-1.19%)
Jun 18, 2020 1.958 2.014 1.898 1.994 99,847 +0.02(+1.16%)
Jun 17, 2020 2.015 2.039 1.971 1.971 169,369 -0.04(-2.17%)
Jun 16, 2020 2.000 2.151 1.976 2.015 230,763 +0.06(+2.98%)
Jun 15, 2020 1.893 1.966 1.723 1.956 80,765 +0.08(+4.15%)
Jun 12, 2020 1.922 1.947 1.874 1.878 19,932 +0.05(+2.66%)
Jun 11, 2020 1.976 1.981 1.659 1.830 90,594 -0.19(-9.58%)
Jun 10, 2020 2.068 2.073 1.961 2.024 50,208 -0.06(-2.84%)
Jun 09, 2020 2.175 2.175 2.034 2.083 137,617 -0.07(-3.39%)
Jun 08, 2020 2.083 2.297 2.083 2.156 41,618 +0.08(+3.75%)
Jun 05, 2020 2.097 2.168 2.078 2.078 63,700 +0.03(+1.67%)
Jun 04, 2020 2.049 2.063 2.020 2.044 37,357 +0.00(+0.24%)
Jun 03, 2020 1.986 2.097 1.986 2.039 65,303 +0.03(+1.45%)
Jun 02, 2020 2.015 2.068 1.976 2.010 39,855 +0.02(+0.98%)
Jun 01, 2020 1.947 1.990 1.932 1.990 22,558 +0.06(+3.02%)
May 29, 2020 1.927 1.932 1.891 1.932 14,589 +0.01(+0.51%)
May 28, 2020 1.898 2.010 1.864 1.922 81,382 +0.03(+1.80%)
May 27, 2020 1.869 1.927 1.830 1.888 71,093 +0.09(+4.86%)
May 26, 2020 1.878 1.910 1.781 1.801 49,563 +0.02(+1.09%)
May 22, 2020 1.840 1.857 1.781 1.781 34,110 -0.04(-2.14%)
May 21, 2020 1.796 1.820 1.776 1.820 9,772 +0.02(+1.35%)
May 20, 2020 1.771 1.801 1.771 1.796 14,009 +0.05(+3.07%)
May 19, 2020 1.762 1.783 1.728 1.742 14,626 -0.06(-3.24%)
May 18, 2020 1.708 1.810 1.703 1.801 66,129 +0.16(+9.47%)
May 15, 2020 1.616 1.665 1.616 1.645 16,438 +0.01(+0.90%)
May 14, 2020 1.728 1.728 1.572 1.630 46,550 -0.17(-9.65%)
May 13, 2020 1.742 1.805 1.679 1.805 25,985 -0.01(-0.32%)
May 12, 2020 1.757 1.810 1.708 1.810 10,555 +0.04(+2.48%)
May 11, 2020 1.784 1.789 1.755 1.767 14,459 +0.01(+0.83%)
May 08, 2020 1.786 1.787 1.723 1.752 55,891 -0.00(-0.28%)
May 07, 2020 1.757 1.774 1.708 1.757 23,034 +0.02(+1.12%)
May 06, 2020 1.801 1.861 1.737 1.737 54,476 +0.00(+0.00%)
May 05, 2020 1.764 1.773 1.723 1.737 18,193 -0.00(-0.28%)
May 04, 2020 1.733 1.765 1.720 1.742 4,031 -0.01(-0.56%)
May 01, 2020 1.801 1.903 1.752 1.752 14,589 -0.09(-4.76%)
Apr 30, 2020 1.796 1.898 1.796 1.840 25,815 +0.04(+2.44%)
Apr 29, 2020 1.752 1.829 1.698 1.796 28,108 +0.18(+10.81%)
Apr 28, 2020 1.747 1.747 1.611 1.621 45,884 -0.11(-6.20%)
Apr 27, 2020 1.767 1.767 1.689 1.728 27,288 +0.05(+3.20%)
Apr 24, 2020 1.728 1.731 1.611 1.674 6,781 -0.04(-2.41%)
Apr 23, 2020 1.606 1.744 1.606 1.715 13,249 +0.11(+6.82%)
Apr 22, 2020 1.596 1.611 1.596 1.606 3,869 -0.04(-2.47%)
Apr 21, 2020 1.606 1.647 1.572 1.647 38,051 -0.00(-0.19%)
Apr 20, 2020 1.698 1.698 1.606 1.650 25,603 -0.08(-4.51%)
Apr 17, 2020 1.732 1.739 1.650 1.728 22,397 +0.05(+3.20%)
Apr 16, 2020 1.669 1.679 1.659 1.674 6,692 -0.03(-1.71%)
Apr 15, 2020 1.728 1.728 1.611 1.703 43,554 -0.07(-3.85%)
Apr 14, 2020 1.694 1.781 1.694 1.771 9,653 +0.07(+4.00%)
Apr 13, 2020 1.796 1.796 1.679 1.703 41,023 -0.09(-4.89%)
Apr 09, 2020 1.718 1.854 1.718 1.791 60,207 +0.07(+4.25%)
Apr 08, 2020 1.694 1.728 1.611 1.718 85,130 +0.02(+1.15%)
Apr 07, 2020 1.616 1.708 1.586 1.698 165,121 +0.13(+8.39%)
Apr 06, 2020 1.528 1.606 1.489 1.567 88,508 +0.15(+10.65%)
Apr 03, 2020 1.596 1.601 1.368 1.416 53,837 -0.18(-11.55%)
Apr 02, 2020 1.655 1.655 1.566 1.601 14,527 -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.