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

Herzfeld Caribbean (NQ: CUBA )

2.415 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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, 2019 2.742 2.742 2.709 2.728 134,974 -0.02(-0.77%)
Oct 30, 2019 2.770 2.772 2.749 2.749 3,322 -0.01(-0.46%)
Oct 29, 2019 2.741 2.766 2.665 2.762 183,867 +0.02(+0.77%)
Oct 28, 2019 2.800 2.800 2.736 2.741 71,587 -0.03(-0.95%)
Oct 25, 2019 2.753 2.767 2.741 2.767 8,775 +0.03(+0.96%)
Oct 24, 2019 2.768 2.768 2.728 2.741 67,816 -0.00(-0.15%)
Oct 23, 2019 2.728 2.753 2.727 2.745 54,497 +0.00(+0.00%)
Oct 22, 2019 2.745 2.764 2.741 2.745 7,949 +0.00(+0.15%)
Oct 21, 2019 2.694 2.741 2.694 2.741 24,561 +0.05(+1.88%)
Oct 18, 2019 2.682 2.701 2.674 2.690 31,780 +0.02(+0.63%)
Oct 17, 2019 2.703 2.703 2.669 2.673 16,269 +0.01(+0.48%)
Oct 16, 2019 2.614 2.682 2.614 2.661 3,315 -0.01(-0.32%)
Oct 15, 2019 2.677 2.708 2.665 2.669 6,365 +0.03(+1.12%)
Oct 14, 2019 2.682 2.682 2.635 2.639 8,457 -0.06(-2.34%)
Oct 11, 2019 2.677 2.703 2.671 2.703 10,435 +0.04(+1.42%)
Oct 10, 2019 2.669 2.673 2.627 2.665 11,244 +0.03(+1.12%)
Oct 09, 2019 2.614 2.664 2.614 2.635 30,680 +0.00(+0.16%)
Oct 08, 2019 2.607 2.634 2.607 2.631 4,769 -0.01(-0.48%)
Oct 07, 2019 2.639 2.652 2.631 2.644 14,908 +0.01(+0.32%)
Oct 04, 2019 2.610 2.652 2.603 2.635 13,993 +0.04(+1.46%)
Oct 03, 2019 2.627 2.627 2.593 2.597 4,916 -0.05(-2.07%)
Oct 02, 2019 2.639 2.698 2.534 2.652 172,010 +0.03(+1.29%)
Oct 01, 2019 2.698 2.699 2.618 2.618 45,515 -0.06(-2.36%)
Sep 30, 2019 2.690 2.722 2.656 2.682 38,390 +0.01(+0.47%)
Sep 27, 2019 2.724 2.728 2.631 2.669 16,127 -0.07(-2.54%)
Sep 26, 2019 2.694 2.806 2.669 2.739 37,793 +0.05(+1.79%)
Sep 25, 2019 2.644 2.698 2.644 2.690 3,038 +0.03(+1.28%)
Sep 24, 2019 2.639 2.656 2.635 2.656 9,999 -0.00(-0.06%)
Sep 23, 2019 2.665 2.678 2.656 2.658 14,946 -0.03(-1.03%)
Sep 20, 2019 2.698 2.698 2.669 2.686 2,608 -0.01(-0.48%)
Sep 19, 2019 2.698 2.737 2.660 2.698 32,075 -0.14(-4.90%)
Sep 18, 2019 2.783 2.867 2.783 2.837 103,968 +0.03(+1.14%)
Sep 17, 2019 2.774 2.806 2.768 2.806 10,326 +0.01(+0.21%)
Sep 16, 2019 2.791 2.817 2.766 2.800 110,777 -0.03(-0.90%)
Sep 13, 2019 2.720 2.825 2.720 2.825 47,671 +0.09(+3.24%)
Sep 12, 2019 2.711 2.741 2.711 2.736 19,858 +0.02(+0.62%)
Sep 11, 2019 2.698 2.720 2.698 2.720 57,191 +0.02(+0.62%)
Sep 10, 2019 2.652 2.715 2.593 2.703 30,516 +0.02(+0.79%)
Sep 09, 2019 2.673 2.694 2.647 2.682 6,197 +0.00(+0.00%)
Sep 06, 2019 2.698 2.698 2.664 2.682 13,044 -0.01(-0.47%)
Sep 05, 2019 2.677 2.694 2.665 2.694 55,054 +0.03(+1.11%)
Sep 04, 2019 2.644 2.669 2.644 2.665 22,585 +0.03(+1.12%)
Sep 03, 2019 2.627 2.648 2.589 2.635 10,101 -0.02(-0.79%)
Aug 30, 2019 2.648 2.656 2.627 2.656 5,217 +0.02(+0.64%)
Aug 29, 2019 2.623 2.644 2.623 2.639 24,314 +0.03(+1.13%)
Aug 28, 2019 2.535 2.618 2.535 2.610 23,565 +0.00(+0.16%)
Aug 27, 2019 2.610 2.627 2.572 2.606 47,806 -0.02(-0.80%)
Aug 26, 2019 2.618 2.627 2.593 2.627 34,700 +0.01(+0.26%)
Aug 23, 2019 2.648 2.648 2.618 2.620 6,877 -0.02(-0.90%)
Aug 22, 2019 2.627 2.644 2.627 2.644 1,653 -0.01(-0.47%)
Aug 21, 2019 2.677 2.677 2.624 2.656 8,011 -0.02(-0.93%)
Aug 20, 2019 2.669 2.681 2.635 2.681 4,520 +0.01(+0.46%)
Aug 19, 2019 2.644 2.669 2.644 2.669 9,607 +0.04(+1.39%)
Aug 16, 2019 2.627 2.648 2.618 2.632 14,941 +0.04(+1.52%)
Aug 15, 2019 2.593 2.593 2.593 2.593 1,026 +0.00(+0.16%)
Aug 14, 2019 2.627 2.648 2.589 2.589 40,421 -0.05(-1.92%)
Aug 13, 2019 2.593 2.639 2.593 2.639 35,691 +0.04(+1.62%)
Aug 12, 2019 2.618 2.618 2.585 2.597 44,481 -0.00(-0.16%)
Aug 09, 2019 2.568 2.606 2.568 2.602 46,959 +0.03(+1.31%)
Aug 08, 2019 2.551 2.585 2.551 2.568 31,150 +0.04(+1.67%)
Aug 07, 2019 2.500 2.534 2.489 2.526 11,315 -0.00(-0.17%)
Aug 06, 2019 2.500 2.530 2.494 2.530 9,434 +0.06(+2.39%)
Aug 05, 2019 2.538 2.538 2.454 2.471 45,921 -0.08(-2.98%)
Aug 02, 2019 2.526 2.562 2.526 2.547 49,094 -0.00(-0.17%)
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.