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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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 (%)
Oct 31, 2018 2.341 2.370 2.316 2.353 50,494 +0.05(+1.98%)
Oct 30, 2018 2.278 2.308 2.241 2.308 59,963 +0.04(+1.83%)
Oct 29, 2018 2.324 2.342 2.266 2.266 48,120 -0.05(-2.33%)
Oct 26, 2018 2.287 2.341 2.249 2.320 77,687 -0.05(-2.11%)
Oct 25, 2018 2.328 2.382 2.291 2.370 54,599 +0.04(+1.79%)
Oct 24, 2018 2.391 2.445 2.328 2.328 125,258 -0.12(-4.76%)
Oct 23, 2018 2.395 2.466 2.374 2.445 143,114 -0.05(-2.00%)
Oct 22, 2018 2.461 2.495 2.407 2.495 8,718 +0.06(+2.56%)
Oct 19, 2018 2.461 2.474 2.424 2.432 37,520 -0.06(-2.50%)
Oct 18, 2018 2.495 2.495 2.428 2.495 40,279 -0.00(-0.17%)
Oct 17, 2018 2.536 2.536 2.495 2.499 5,154 -0.02(-0.83%)
Oct 16, 2018 2.474 2.526 2.474 2.520 44,820 +0.05(+2.19%)
Oct 15, 2018 2.486 2.499 2.457 2.466 20,431 -0.03(-1.33%)
Oct 12, 2018 2.536 2.536 2.461 2.499 103,903 -0.02(-0.99%)
Oct 11, 2018 2.528 2.547 2.328 2.524 23,594 -0.01(-0.21%)
Oct 10, 2018 2.607 2.607 2.524 2.529 40,091 -0.08(-3.10%)
Oct 09, 2018 2.607 2.615 2.607 2.610 16,323 -0.00(-0.12%)
Oct 08, 2018 2.607 2.613 2.607 2.613 13,776 +0.01(+0.24%)
Oct 05, 2018 2.624 2.633 2.605 2.607 50,508 -0.05(-1.72%)
Oct 04, 2018 2.657 2.657 2.648 2.653 10,546 -0.01(-0.31%)
Oct 03, 2018 2.661 2.671 2.657 2.661 22,721 +0.00(+0.00%)
Oct 02, 2018 2.669 2.669 2.657 2.661 28,332 -0.01(-0.45%)
Oct 01, 2018 2.678 2.688 2.665 2.673 46,631 +0.00(+0.14%)
Sep 28, 2018 2.657 2.673 2.648 2.669 58,445 +0.00(+0.11%)
Sep 27, 2018 2.661 2.676 2.648 2.666 33,636 -0.00(-0.11%)
Sep 26, 2018 2.673 2.690 2.665 2.669 78,868 -0.02(-0.93%)
Sep 25, 2018 2.661 2.719 2.661 2.694 71,212 -0.03(-1.07%)
Sep 24, 2018 2.732 2.761 2.719 2.723 13,175 -0.02(-0.76%)
Sep 21, 2018 2.736 2.744 2.703 2.744 14,431 +0.03(+1.06%)
Sep 20, 2018 2.703 2.723 2.661 2.715 125,884 +0.02(+0.77%)
Sep 19, 2018 2.703 2.723 2.666 2.695 35,716 +0.00(+0.05%)
Sep 18, 2018 2.677 2.707 2.677 2.693 69,009 +0.02(+0.58%)
Sep 17, 2018 2.694 2.707 2.678 2.678 29,304 -0.00(-0.16%)
Sep 14, 2018 2.698 2.698 2.669 2.682 18,038 -0.00(-0.15%)
Sep 13, 2018 2.669 2.707 2.669 2.686 84,647 +0.01(+0.47%)
Sep 12, 2018 2.653 2.676 2.653 2.673 16,167 +0.01(+0.31%)
Sep 11, 2018 2.650 2.688 2.648 2.665 45,960 +0.00(+0.16%)
Sep 10, 2018 2.661 2.669 2.653 2.661 48,668 -0.01(-0.31%)
Sep 07, 2018 2.644 2.690 2.644 2.669 38,482 -0.01(-0.50%)
Sep 06, 2018 2.690 2.723 2.674 2.683 53,827 +0.00(+0.04%)
Sep 05, 2018 2.678 2.720 2.678 2.682 121,545 -0.01(-0.31%)
Sep 04, 2018 2.707 2.712 2.686 2.690 83,380 +0.00(+0.00%)
Aug 31, 2018 2.690 2.690 2.690 0 -0.01(-0.46%)
Aug 30, 2018 2.719 2.740 2.703 2.703 30,764 -0.02(-0.59%)
Aug 29, 2018 2.707 2.723 2.706 2.719 51,778 +0.01(+0.44%)
Aug 28, 2018 2.727 2.727 2.707 2.707 39,100 -0.02(-0.61%)
Aug 27, 2018 2.727 2.734 2.694 2.723 115,818 +0.02(+0.77%)
Aug 24, 2018 2.698 2.719 2.690 2.703 77,206 -0.00(-0.15%)
Aug 23, 2018 2.707 2.727 2.703 2.707 13,370 -0.02(-0.61%)
Aug 22, 2018 2.723 2.736 2.684 2.723 44,880 -0.00(-0.01%)
Aug 21, 2018 2.711 2.727 2.711 2.723 26,545 +0.02(+0.62%)
Aug 20, 2018 2.707 2.723 2.682 2.707 59,905 -0.00(-0.15%)
Aug 17, 2018 2.682 2.711 2.682 2.711 59,648 +0.01(+0.31%)
Aug 16, 2018 2.690 2.705 2.690 2.703 46,867 +0.00(+0.15%)
Aug 15, 2018 2.711 2.711 2.694 2.698 24,092 -0.01(-0.29%)
Aug 14, 2018 2.703 2.712 2.698 2.706 22,387 -0.00(-0.02%)
Aug 13, 2018 2.723 2.736 2.707 2.707 89,700 -0.03(-1.06%)
Aug 10, 2018 2.732 2.736 2.707 2.736 15,152 -0.01(-0.25%)
Aug 09, 2018 2.740 2.744 2.740 2.743 2,878 -0.01(-0.20%)
Aug 08, 2018 2.744 2.748 2.740 2.748 32,173 +0.00(+0.00%)
Aug 07, 2018 2.736 2.748 2.732 2.748 58,270 +0.01(+0.20%)
Aug 06, 2018 2.748 2.748 2.736 2.743 8,153 -0.00(-0.05%)
Aug 03, 2018 2.719 2.744 2.719 2.744 19,481 +0.01(+0.30%)
Aug 02, 2018 2.727 2.736 2.715 2.736 23,274 -0.01(-0.45%)
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.