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 (%)
Sep 30, 2019 2.766 2.799 2.731 2.757 37,339 +0.01(+0.47%)
Sep 27, 2019 2.800 2.805 2.705 2.744 15,686 -0.07(-2.54%)
Sep 26, 2019 2.770 2.885 2.744 2.816 36,758 +0.05(+1.79%)
Sep 25, 2019 2.718 2.774 2.718 2.766 2,954 +0.03(+1.28%)
Sep 24, 2019 2.714 2.731 2.709 2.731 9,725 -0.00(-0.06%)
Sep 23, 2019 2.740 2.753 2.731 2.733 14,537 -0.03(-1.03%)
Sep 20, 2019 2.774 2.774 2.744 2.761 2,537 -0.01(-0.48%)
Sep 19, 2019 2.774 2.814 2.735 2.774 31,196 -0.14(-4.90%)
Sep 18, 2019 2.861 2.948 2.861 2.917 101,122 +0.03(+1.14%)
Sep 17, 2019 2.852 2.885 2.846 2.885 10,043 +0.01(+0.21%)
Sep 16, 2019 2.870 2.896 2.844 2.878 107,745 -0.03(-0.90%)
Sep 13, 2019 2.796 2.904 2.796 2.904 46,366 +0.09(+3.24%)
Sep 12, 2019 2.787 2.818 2.787 2.813 19,314 +0.02(+0.62%)
Sep 11, 2019 2.774 2.796 2.774 2.796 55,625 +0.02(+0.62%)
Sep 10, 2019 2.727 2.792 2.666 2.779 29,681 +0.02(+0.79%)
Sep 09, 2019 2.748 2.770 2.722 2.757 6,027 +0.00(+0.00%)
Sep 06, 2019 2.774 2.774 2.739 2.757 12,687 -0.01(-0.47%)
Sep 05, 2019 2.753 2.770 2.740 2.770 53,547 +0.03(+1.11%)
Sep 04, 2019 2.718 2.744 2.718 2.740 21,967 +0.03(+1.12%)
Sep 03, 2019 2.701 2.722 2.662 2.709 9,824 -0.02(-0.79%)
Aug 30, 2019 2.722 2.731 2.701 2.731 5,074 +0.02(+0.64%)
Aug 29, 2019 2.696 2.719 2.696 2.714 23,649 +0.03(+1.13%)
Aug 28, 2019 2.606 2.692 2.606 2.683 22,920 +0.00(+0.16%)
Aug 27, 2019 2.683 2.701 2.644 2.679 46,497 -0.02(-0.80%)
Aug 26, 2019 2.692 2.701 2.666 2.701 33,750 +0.01(+0.26%)
Aug 23, 2019 2.722 2.722 2.692 2.694 6,689 -0.02(-0.90%)
Aug 22, 2019 2.701 2.718 2.701 2.718 1,607 -0.01(-0.47%)
Aug 21, 2019 2.753 2.753 2.697 2.731 7,792 -0.03(-0.93%)
Aug 20, 2019 2.744 2.757 2.709 2.757 4,396 +0.01(+0.46%)
Aug 19, 2019 2.718 2.744 2.718 2.744 9,344 +0.04(+1.39%)
Aug 16, 2019 2.701 2.722 2.692 2.707 14,532 +0.04(+1.52%)
Aug 15, 2019 2.666 2.666 2.666 2.666 998 +0.00(+0.16%)
Aug 14, 2019 2.701 2.722 2.662 2.662 39,314 -0.05(-1.92%)
Aug 13, 2019 2.666 2.714 2.666 2.714 34,714 +0.04(+1.62%)
Aug 12, 2019 2.692 2.692 2.657 2.670 43,263 -0.00(-0.16%)
Aug 09, 2019 2.640 2.679 2.640 2.675 45,674 +0.03(+1.31%)
Aug 08, 2019 2.623 2.657 2.623 2.640 30,297 +0.04(+1.67%)
Aug 07, 2019 2.571 2.605 2.559 2.597 11,005 -0.00(-0.17%)
Aug 06, 2019 2.571 2.601 2.564 2.601 9,176 +0.06(+2.39%)
Aug 05, 2019 2.610 2.610 2.523 2.540 44,663 -0.08(-2.98%)
Aug 02, 2019 2.597 2.634 2.597 2.618 47,750 -0.00(-0.17%)
Aug 01, 2019 2.662 2.666 2.614 2.623 53,259 -0.04(-1.47%)
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%)
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.