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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
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 (%)
Jul 31, 2019 2.679 2.683 2.662 2.662 11,240 -0.02(-0.65%)
Jul 30, 2019 2.663 2.679 2.663 2.679 3,261 +0.00(+0.00%)
Jul 29, 2019 2.653 2.679 2.653 2.679 13,116 -0.00(-0.16%)
Jul 26, 2019 2.644 2.683 2.410 2.683 148,787 +0.01(+0.49%)
Jul 25, 2019 2.657 2.670 2.657 2.670 5,873 -0.00(-0.05%)
Jul 24, 2019 2.644 2.672 2.644 2.672 23,344 +0.03(+1.06%)
Jul 23, 2019 2.657 2.657 2.636 2.644 11,693 -0.02(-0.70%)
Jul 22, 2019 2.666 2.679 2.531 2.662 15,529 -0.00(-0.14%)
Jul 19, 2019 2.649 2.688 2.649 2.666 16,378 -0.00(-0.16%)
Jul 18, 2019 2.670 2.670 2.657 2.670 9,665 -0.02(-0.66%)
Jul 17, 2019 2.688 2.688 2.662 2.688 5,593 -0.02(-0.76%)
Jul 16, 2019 2.670 2.722 2.670 2.709 15,718 -0.03(-1.16%)
Jul 15, 2019 2.741 2.741 2.741 2.741 846 +0.04(+1.31%)
Jul 12, 2019 2.657 2.709 2.657 2.705 1,384 +0.00(+0.16%)
Jul 11, 2019 2.679 2.705 2.679 2.701 97,816 -0.00(-0.16%)
Jul 10, 2019 2.679 2.705 2.679 2.705 6,980 +0.02(+0.64%)
Jul 08, 2019 2.688 2.688 2.688 0 -0.04(-1.47%)
Jul 05, 2019 2.714 2.728 2.710 2.728 7,843 -0.02(-0.77%)
Jul 03, 2019 2.735 2.749 2.735 2.749 2,537 -0.01(-0.29%)
Jul 02, 2019 2.692 2.757 2.692 2.757 2,698 -0.02(-0.63%)
Jul 01, 2019 2.706 2.818 2.706 2.774 6,911 +0.02(+0.66%)
Jun 28, 2019 2.748 2.756 2.740 2.756 8,073 +0.02(+0.91%)
Jun 27, 2019 2.714 2.732 2.714 2.732 5,148 +0.03(+1.12%)
Jun 26, 2019 2.706 2.718 2.701 2.701 2,966 +0.00(+0.02%)
Jun 25, 2019 2.709 2.714 2.701 2.701 4,018 -0.00(-0.06%)
Jun 24, 2019 2.692 2.739 2.692 2.702 17,097 -0.01(-0.39%)
Jun 21, 2019 2.727 2.731 2.713 2.713 11,072 -0.01(-0.35%)
Jun 20, 2019 2.740 2.753 2.722 2.722 10,475 -0.01(-0.48%)
Jun 19, 2019 2.766 2.766 2.718 2.735 4,352 -0.03(-0.94%)
Jun 18, 2019 2.748 2.774 2.744 2.761 12,046 +0.01(+0.31%)
Jun 17, 2019 2.753 2.753 2.753 2.753 606 -0.04(-1.51%)
Jun 14, 2019 2.795 2.795 2.795 166 +0.00(+0.00%)
Jun 13, 2019 2.757 2.796 2.757 2.795 4,924 +0.04(+1.54%)
Jun 12, 2019 2.761 2.787 2.753 2.753 2,685 +0.02(+0.79%)
Jun 11, 2019 2.727 2.848 2.727 2.731 27,333 +0.02(+0.56%)
Jun 10, 2019 2.714 2.727 2.705 2.716 26,364 -0.01(-0.38%)
Jun 07, 2019 2.683 2.727 2.683 2.726 5,997 +0.04(+1.58%)
Jun 06, 2019 2.670 2.688 2.670 2.684 26,064 +0.01(+0.34%)
Jun 05, 2019 2.727 2.727 2.662 2.675 26,461 -0.04(-1.59%)
Jun 04, 2019 2.714 2.718 2.696 2.718 40,301 +0.03(+0.97%)
Jun 03, 2019 2.657 2.700 2.657 2.692 4,505 +0.04(+1.47%)
May 31, 2019 2.714 2.714 2.615 2.653 17,300 +0.01(+0.33%)
May 30, 2019 2.666 2.673 2.623 2.644 12,867 -0.02(-0.94%)
May 29, 2019 2.558 2.669 2.558 2.669 6,009 -0.02(-0.68%)
May 28, 2019 2.675 2.692 2.640 2.688 9,956 +0.02(+0.81%)
May 24, 2019 2.657 2.727 2.657 2.666 10,380 -0.00(-0.16%)
May 23, 2019 2.683 2.683 2.648 2.670 7,674 -0.03(-1.12%)
May 22, 2019 2.701 2.701 2.701 2.701 1,324 +0.00(+0.00%)
May 21, 2019 2.675 2.705 2.666 2.701 15,400 +0.07(+2.47%)
May 20, 2019 2.644 2.653 2.636 2.636 49,102 -0.07(-2.74%)
May 17, 2019 2.669 2.710 2.669 2.710 10,380 -0.01(-0.32%)
May 16, 2019 2.696 2.757 2.692 2.719 9,651 +0.03(+0.99%)
May 15, 2019 2.692 2.701 2.642 2.692 20,348 -0.01(-0.32%)
May 14, 2019 2.675 2.731 2.653 2.701 25,010 +0.03(+0.94%)
May 13, 2019 2.675 2.675 2.675 2.675 309 -0.04(-1.44%)
May 10, 2019 2.731 2.731 2.693 2.715 32,295 -0.01(-0.25%)
May 09, 2019 2.727 2.730 2.653 2.721 72,843 +0.01(+0.28%)
May 08, 2019 2.683 2.714 2.675 2.714 39,005 +0.03(+1.13%)
May 07, 2019 2.717 2.717 2.681 2.683 29,464 -0.04(-1.39%)
May 06, 2019 2.675 2.727 2.675 2.721 16,320 +0.03(+1.08%)
May 03, 2019 2.696 2.709 2.675 2.692 52,594 +0.02(+0.57%)
May 02, 2019 2.631 2.679 2.627 2.677 107,648 +0.03(+1.23%)
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.