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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 1.668 1.668 1.613 1.646 137,439 -0.02(-1.42%)
Jul 30, 2020 1.669 1.684 1.642 1.669 56,164 -0.03(-1.67%)
Jul 29, 2020 1.660 1.717 1.660 1.698 66,755 +0.03(+1.99%)
Jul 28, 2020 1.684 1.698 1.665 1.665 63,589 -0.02(-1.40%)
Jul 27, 2020 1.729 1.729 1.684 1.688 74,582 -0.02(-1.03%)
Jul 24, 2020 1.693 1.732 1.693 1.706 12,475 -0.01(-0.36%)
Jul 23, 2020 1.758 1.759 1.660 1.712 71,189 -0.03(-1.95%)
Jul 22, 2020 1.750 1.762 1.736 1.746 14,023 -0.01(-0.49%)
Jul 21, 2020 1.731 1.768 1.731 1.755 63,769 +0.03(+1.92%)
Jul 20, 2020 1.726 1.740 1.721 1.721 21,596 -0.04(-2.15%)
Jul 17, 2020 1.740 1.759 1.719 1.759 11,840 +0.01(+0.79%)
Jul 16, 2020 1.759 1.759 1.736 1.746 19,932 -0.02(-1.31%)
Jul 15, 2020 1.745 1.774 1.721 1.769 74,805 +0.08(+4.47%)
Jul 14, 2020 1.707 1.731 1.693 1.693 5,700 -0.04(-2.45%)
Jul 13, 2020 1.736 1.736 1.698 1.736 10,107 +0.04(+2.40%)
Jul 10, 2020 1.617 1.695 1.617 1.695 39,751 +0.07(+4.18%)
Jul 09, 2020 1.731 1.731 1.580 1.627 55,984 -0.09(-5.49%)
Jul 08, 2020 1.721 1.755 1.703 1.721 43,788 +0.00(+0.28%)
Jul 07, 2020 1.764 1.769 1.717 1.717 32,790 -0.07(-3.71%)
Jul 06, 2020 1.745 1.802 1.736 1.783 17,987 +0.05(+2.72%)
Jul 02, 2020 1.750 1.778 1.736 1.736 42,711 -0.01(-0.54%)
Jul 01, 2020 1.740 1.792 1.726 1.745 90,367 -0.00(-0.27%)
Jun 30, 2020 1.769 1.769 1.717 1.750 61,409 -0.02(-1.07%)
Jun 29, 2020 1.759 1.792 1.743 1.769 58,557 +0.03(+1.77%)
Jun 26, 2020 1.778 1.778 1.707 1.738 69,988 -0.04(-2.00%)
Jun 25, 2020 1.726 1.774 1.726 1.774 25,303 +0.05(+3.02%)
Jun 24, 2020 1.778 1.783 1.703 1.721 59,001 -0.05(-2.93%)
Jun 23, 2020 1.816 1.816 1.719 1.774 97,956 -0.04(-2.34%)
Jun 22, 2020 1.840 1.840 1.774 1.816 62,560 -0.03(-1.37%)
Jun 19, 2020 1.822 1.841 1.796 1.841 20,721 -0.02(-1.19%)
Jun 18, 2020 1.830 1.883 1.774 1.863 106,838 +0.02(+1.16%)
Jun 17, 2020 1.883 1.906 1.842 1.842 181,228 -0.04(-2.17%)
Jun 16, 2020 1.869 2.010 1.847 1.883 246,922 +0.05(+2.99%)
Jun 15, 2020 1.769 1.837 1.610 1.828 86,421 +0.07(+4.14%)
Jun 12, 2020 1.796 1.819 1.751 1.756 21,327 +0.05(+2.66%)
Jun 11, 2020 1.847 1.851 1.551 1.710 96,937 -0.18(-9.58%)
Jun 10, 2020 1.933 1.937 1.833 1.891 53,723 -0.06(-2.84%)
Jun 09, 2020 2.033 2.033 1.901 1.947 147,253 -0.07(-3.39%)
Jun 08, 2020 1.947 2.147 1.947 2.015 44,533 +0.07(+3.75%)
Jun 05, 2020 1.960 2.026 1.942 1.942 68,160 +0.03(+1.67%)
Jun 04, 2020 1.915 1.928 1.887 1.910 39,972 +0.00(+0.24%)
Jun 03, 2020 1.856 1.960 1.856 1.906 69,875 +0.03(+1.45%)
Jun 02, 2020 1.883 1.933 1.847 1.878 42,646 +0.02(+0.98%)
Jun 01, 2020 1.819 1.860 1.806 1.860 24,137 +0.05(+3.02%)
May 29, 2020 1.801 1.806 1.767 1.806 15,611 +0.01(+0.51%)
May 28, 2020 1.774 1.878 1.742 1.796 87,080 +0.03(+1.80%)
May 27, 2020 1.746 1.801 1.710 1.765 76,071 +0.08(+4.86%)
May 26, 2020 1.756 1.785 1.665 1.683 53,033 +0.02(+1.09%)
May 22, 2020 1.719 1.735 1.665 1.665 36,498 -0.04(-2.14%)
May 21, 2020 1.678 1.701 1.660 1.701 10,457 +0.02(+1.35%)
May 20, 2020 1.655 1.683 1.655 1.678 14,990 +0.05(+3.07%)
May 19, 2020 1.646 1.666 1.615 1.628 15,650 -0.05(-3.24%)
May 18, 2020 1.596 1.692 1.592 1.683 70,759 +0.15(+9.47%)
May 15, 2020 1.510 1.556 1.510 1.537 17,589 +0.01(+0.90%)
May 14, 2020 1.615 1.615 1.469 1.524 49,810 -0.16(-9.65%)
May 13, 2020 1.628 1.687 1.569 1.686 27,805 -0.01(-0.32%)
May 12, 2020 1.642 1.692 1.596 1.692 11,294 +0.04(+2.48%)
May 11, 2020 1.667 1.672 1.640 1.651 15,472 +0.01(+0.83%)
May 08, 2020 1.669 1.670 1.610 1.637 59,805 -0.00(-0.28%)
May 07, 2020 1.642 1.658 1.596 1.642 24,647 +0.02(+1.12%)
May 06, 2020 1.683 1.740 1.624 1.624 58,290 +0.00(+0.00%)
May 05, 2020 1.648 1.657 1.610 1.624 19,467 -0.00(-0.28%)
May 04, 2020 1.619 1.650 1.608 1.628 4,313 -0.01(-0.56%)
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.