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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 1.889 1.899 1.865 1.865 39,226 -0.02(-1.29%)
Aug 28, 2020 1.879 1.904 1.872 1.889 37,996 +0.02(+1.17%)
Aug 27, 2020 1.821 1.870 1.821 1.867 24,670 +0.04(+2.27%)
Aug 26, 2020 1.865 1.889 1.826 1.826 67,187 -0.01(-0.53%)
Aug 25, 2020 1.894 1.894 1.831 1.836 38,501 -0.04(-2.33%)
Aug 24, 2020 1.840 1.894 1.821 1.879 32,910 +0.05(+2.66%)
Aug 21, 2020 1.845 1.857 1.816 1.831 27,932 -0.01(-0.53%)
Aug 20, 2020 1.840 1.845 1.840 1.841 16,451 +0.00(+0.27%)
Aug 19, 2020 1.836 1.913 1.831 1.836 107,007 +0.01(+0.80%)
Aug 18, 2020 1.836 1.836 1.809 1.821 17,882 -0.01(-0.80%)
Aug 17, 2020 1.840 1.840 1.811 1.836 19,484 -0.00(-0.26%)
Aug 14, 2020 1.806 1.845 1.797 1.840 32,040 +0.03(+1.89%)
Aug 13, 2020 1.811 1.823 1.794 1.806 41,263 +0.00(+0.27%)
Aug 12, 2020 1.816 1.831 1.802 1.802 28,139 +0.01(+0.82%)
Aug 11, 2020 1.806 1.836 1.787 1.787 98,202 +0.00(+0.27%)
Aug 10, 2020 1.797 1.840 1.782 1.782 133,919 -0.00(-0.27%)
Aug 07, 2020 1.758 1.792 1.743 1.787 35,120 +0.05(+2.80%)
Aug 06, 2020 1.748 1.763 1.736 1.738 25,566 -0.02(-0.90%)
Aug 05, 2020 1.743 1.754 1.709 1.754 38,300 +0.05(+2.93%)
Aug 04, 2020 1.728 1.728 1.702 1.704 73,597 -0.01(-0.85%)
Aug 03, 2020 1.719 1.743 1.694 1.719 44,958 +0.02(+1.44%)
Jul 31, 2020 1.717 1.717 1.660 1.694 133,500 -0.02(-1.42%)
Jul 30, 2020 1.719 1.733 1.691 1.719 54,554 -0.03(-1.67%)
Jul 29, 2020 1.709 1.767 1.709 1.748 64,842 +0.03(+1.99%)
Jul 28, 2020 1.733 1.748 1.714 1.714 61,767 -0.02(-1.40%)
Jul 27, 2020 1.780 1.780 1.733 1.738 72,445 -0.02(-1.03%)
Jul 24, 2020 1.743 1.783 1.743 1.756 12,117 -0.01(-0.36%)
Jul 23, 2020 1.810 1.810 1.709 1.763 69,148 -0.04(-1.95%)
Jul 22, 2020 1.802 1.814 1.787 1.798 13,621 -0.01(-0.49%)
Jul 21, 2020 1.782 1.820 1.782 1.806 61,942 +0.03(+1.92%)
Jul 20, 2020 1.777 1.792 1.772 1.772 20,978 -0.04(-2.15%)
Jul 17, 2020 1.792 1.811 1.770 1.811 11,501 +0.01(+0.79%)
Jul 16, 2020 1.811 1.811 1.787 1.797 19,361 -0.02(-1.31%)
Jul 15, 2020 1.797 1.826 1.772 1.821 72,661 +0.08(+4.47%)
Jul 14, 2020 1.758 1.782 1.743 1.743 5,537 -0.04(-2.45%)
Jul 13, 2020 1.787 1.787 1.748 1.787 9,817 +0.04(+2.40%)
Jul 10, 2020 1.665 1.745 1.665 1.745 38,612 +0.07(+4.18%)
Jul 09, 2020 1.782 1.782 1.626 1.675 54,379 -0.10(-5.49%)
Jul 08, 2020 1.772 1.806 1.753 1.772 42,533 +0.00(+0.28%)
Jul 07, 2020 1.816 1.821 1.767 1.767 31,851 -0.07(-3.71%)
Jul 06, 2020 1.797 1.855 1.787 1.836 17,472 +0.05(+2.72%)
Jul 02, 2020 1.802 1.830 1.787 1.787 41,487 -0.01(-0.54%)
Jul 01, 2020 1.792 1.845 1.777 1.797 87,777 -0.00(-0.27%)
Jun 30, 2020 1.821 1.821 1.767 1.802 59,649 -0.02(-1.07%)
Jun 29, 2020 1.811 1.845 1.794 1.821 56,879 +0.03(+1.77%)
Jun 26, 2020 1.831 1.831 1.758 1.789 67,982 -0.04(-2.00%)
Jun 25, 2020 1.777 1.826 1.777 1.826 24,578 +0.05(+3.02%)
Jun 24, 2020 1.831 1.836 1.753 1.772 57,310 -0.05(-2.93%)
Jun 23, 2020 1.870 1.870 1.770 1.826 95,148 -0.04(-2.34%)
Jun 22, 2020 1.894 1.894 1.826 1.870 60,767 -0.03(-1.37%)
Jun 19, 2020 1.875 1.896 1.849 1.896 20,127 -0.02(-1.19%)
Jun 18, 2020 1.884 1.938 1.826 1.918 103,776 +0.02(+1.16%)
Jun 17, 2020 1.938 1.962 1.896 1.896 176,034 -0.04(-2.17%)
Jun 16, 2020 1.924 2.070 1.901 1.938 239,845 +0.06(+2.99%)
Jun 15, 2020 1.821 1.892 1.658 1.882 83,944 +0.07(+4.14%)
Jun 12, 2020 1.849 1.873 1.803 1.807 20,716 +0.05(+2.66%)
Jun 11, 2020 1.901 1.906 1.597 1.761 94,159 -0.19(-9.58%)
Jun 10, 2020 1.990 1.995 1.887 1.947 52,184 -0.06(-2.84%)
Jun 09, 2020 2.093 2.093 1.957 2.004 143,033 -0.07(-3.39%)
Jun 08, 2020 2.004 2.210 2.004 2.074 43,256 +0.07(+3.75%)
Jun 05, 2020 2.018 2.086 1.999 1.999 66,207 +0.03(+1.67%)
Jun 04, 2020 1.971 1.985 1.943 1.967 38,827 +0.00(+0.24%)
Jun 03, 2020 1.910 2.018 1.910 1.962 67,873 +0.03(+1.45%)
Jun 02, 2020 1.938 1.990 1.901 1.934 41,424 +0.02(+0.98%)
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.