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: 12:47 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 (%)
Dec 31, 2019 2.919 2.923 2.888 2.905 581,694 -0.02(-0.60%)
Dec 30, 2019 2.949 2.949 2.912 2.923 46,227 +0.01(+0.45%)
Dec 27, 2019 2.927 3.006 2.894 2.910 70,177 +0.00(+0.14%)
Dec 26, 2019 2.901 2.927 2.897 2.906 210,588 +0.03(+1.08%)
Dec 24, 2019 2.892 2.897 2.875 2.875 56,961 -0.02(-0.76%)
Dec 23, 2019 2.879 2.941 2.879 2.897 25,496 +0.02(+0.76%)
Dec 20, 2019 2.857 2.892 2.852 2.875 46,480 +0.01(+0.46%)
Dec 19, 2019 2.730 2.893 2.730 2.862 200,576 -0.17(-5.50%)
Dec 18, 2019 3.002 3.050 2.982 3.028 41,254 +0.04(+1.32%)
Dec 17, 2019 2.954 3.001 2.954 2.989 23,078 +0.01(+0.43%)
Dec 16, 2019 2.971 2.980 2.949 2.976 18,831 +0.02(+0.61%)
Dec 13, 2019 3.006 3.006 2.948 2.958 35,772 -0.05(-1.61%)
Dec 12, 2019 2.989 3.006 2.963 3.006 10,312 +0.01(+0.22%)
Dec 11, 2019 2.984 3.023 2.963 3.000 11,595 +0.01(+0.48%)
Dec 10, 2019 2.976 2.989 2.976 2.985 64,314 +0.01(+0.45%)
Dec 09, 2019 2.967 2.984 2.951 2.972 45,799 +0.02(+0.77%)
Dec 06, 2019 2.923 2.971 2.919 2.949 38,961 +0.01(+0.46%)
Dec 05, 2019 2.954 2.954 2.936 2.936 4,383 +0.03(+0.89%)
Dec 04, 2019 2.919 2.919 2.897 2.910 9,257 +0.04(+1.22%)
Dec 03, 2019 2.892 2.892 2.809 2.875 22,716 -0.04(-1.49%)
Dec 02, 2019 2.905 2.927 2.866 2.918 29,016 -0.02(-0.61%)
Nov 29, 2019 2.936 2.936 2.936 239 +0.00(+0.00%)
Nov 27, 2019 2.914 2.936 2.892 2.936 10,253 +0.03(+0.90%)
Nov 26, 2019 2.941 2.941 2.905 2.910 13,944 -0.01(-0.30%)
Nov 25, 2019 2.901 2.930 2.901 2.919 15,618 +0.02(+0.53%)
Nov 22, 2019 2.903 2.903 2.903 2.903 1,139 +0.00(+0.15%)
Nov 21, 2019 2.919 2.919 2.884 2.899 3,959 -0.03(-1.12%)
Nov 20, 2019 2.963 2.963 2.925 2.932 8,106 -0.03(-0.89%)
Nov 19, 2019 2.967 2.967 2.941 2.958 10,809 -0.01(-0.30%)
Nov 18, 2019 2.963 2.968 2.902 2.967 22,347 +0.01(+0.18%)
Nov 15, 2019 2.954 2.967 2.939 2.962 10,480 -0.00(-0.03%)
Nov 14, 2019 2.963 2.967 2.949 2.963 35,298 +0.03(+0.98%)
Nov 13, 2019 2.954 2.954 2.923 2.934 13,470 -0.02(-0.82%)
Nov 12, 2019 2.954 2.963 2.927 2.958 71,056 +0.04(+1.20%)
Nov 11, 2019 2.910 2.941 2.897 2.923 18,473 +0.00(+0.15%)
Nov 08, 2019 2.927 2.932 2.914 2.919 40,784 -0.02(-0.75%)
Nov 07, 2019 2.945 2.948 2.938 2.941 48,012 +0.00(+0.15%)
Nov 06, 2019 2.923 2.958 2.914 2.936 12,034 +0.00(+0.15%)
Nov 05, 2019 2.945 2.953 2.901 2.932 22,392 -0.02(-0.60%)
Nov 04, 2019 2.923 2.949 2.897 2.949 21,622 +0.05(+1.82%)
Nov 01, 2019 2.853 2.897 2.853 2.897 43,063 +0.06(+2.01%)
Oct 31, 2019 2.854 2.854 2.820 2.840 129,668 -0.02(-0.77%)
Oct 30, 2019 2.884 2.886 2.862 2.862 3,192 -0.01(-0.46%)
Oct 29, 2019 2.853 2.879 2.774 2.875 176,638 +0.02(+0.77%)
Oct 28, 2019 2.914 2.914 2.848 2.853 68,773 -0.03(-0.95%)
Oct 25, 2019 2.865 2.880 2.853 2.880 8,430 +0.03(+0.96%)
Oct 24, 2019 2.882 2.882 2.840 2.853 65,150 -0.00(-0.15%)
Oct 23, 2019 2.840 2.865 2.838 2.857 52,354 +0.00(+0.00%)
Oct 22, 2019 2.857 2.877 2.853 2.857 7,637 +0.00(+0.15%)
Oct 21, 2019 2.805 2.853 2.805 2.853 23,595 +0.05(+1.88%)
Oct 18, 2019 2.791 2.811 2.783 2.800 30,531 +0.02(+0.63%)
Oct 17, 2019 2.813 2.813 2.778 2.783 15,630 +0.01(+0.48%)
Oct 16, 2019 2.721 2.791 2.721 2.769 3,185 -0.01(-0.32%)
Oct 15, 2019 2.787 2.819 2.774 2.778 6,115 +0.03(+1.12%)
Oct 14, 2019 2.791 2.791 2.743 2.747 8,125 -0.07(-2.34%)
Oct 11, 2019 2.787 2.813 2.780 2.813 10,025 +0.04(+1.42%)
Oct 10, 2019 2.778 2.783 2.734 2.774 10,802 +0.03(+1.12%)
Oct 09, 2019 2.721 2.773 2.721 2.743 29,474 +0.00(+0.16%)
Oct 08, 2019 2.713 2.742 2.713 2.739 4,582 -0.01(-0.48%)
Oct 07, 2019 2.747 2.761 2.739 2.752 14,322 +0.01(+0.32%)
Oct 04, 2019 2.717 2.761 2.710 2.743 13,443 +0.04(+1.46%)
Oct 03, 2019 2.734 2.734 2.699 2.704 4,723 -0.06(-2.07%)
Oct 02, 2019 2.747 2.809 2.638 2.761 165,248 +0.04(+1.29%)
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.