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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 2.800 2.833 2.765 2.791 36,881 +0.01(+0.47%)
Sep 27, 2019 2.835 2.840 2.739 2.778 15,493 -0.07(-2.54%)
Sep 26, 2019 2.805 2.921 2.778 2.851 36,307 +0.05(+1.79%)
Sep 25, 2019 2.752 2.809 2.752 2.800 2,918 +0.04(+1.28%)
Sep 24, 2019 2.747 2.765 2.743 2.765 9,606 -0.00(-0.06%)
Sep 23, 2019 2.774 2.787 2.765 2.767 14,358 -0.03(-1.03%)
Sep 20, 2019 2.809 2.809 2.778 2.796 2,506 -0.01(-0.48%)
Sep 19, 2019 2.809 2.849 2.769 2.809 30,814 -0.14(-4.90%)
Sep 18, 2019 2.897 2.984 2.897 2.954 99,881 +0.03(+1.14%)
Sep 17, 2019 2.888 2.920 2.881 2.920 9,920 +0.01(+0.21%)
Sep 16, 2019 2.905 2.932 2.879 2.914 106,423 -0.03(-0.90%)
Sep 13, 2019 2.831 2.941 2.831 2.941 45,797 +0.09(+3.24%)
Sep 12, 2019 2.822 2.853 2.822 2.848 19,077 +0.02(+0.62%)
Sep 11, 2019 2.809 2.831 2.809 2.831 54,943 +0.02(+0.62%)
Sep 10, 2019 2.761 2.826 2.699 2.813 29,317 +0.02(+0.79%)
Sep 09, 2019 2.783 2.804 2.756 2.791 5,953 +0.00(+0.00%)
Sep 06, 2019 2.809 2.809 2.773 2.791 12,531 -0.01(-0.47%)
Sep 05, 2019 2.787 2.805 2.774 2.805 52,890 +0.03(+1.11%)
Sep 04, 2019 2.752 2.778 2.752 2.774 21,697 +0.03(+1.12%)
Sep 03, 2019 2.734 2.756 2.695 2.743 9,704 -0.02(-0.79%)
Aug 30, 2019 2.756 2.765 2.734 2.765 5,012 +0.02(+0.64%)
Aug 29, 2019 2.730 2.752 2.730 2.747 23,358 +0.03(+1.13%)
Aug 28, 2019 2.639 2.726 2.639 2.717 22,638 +0.00(+0.16%)
Aug 27, 2019 2.717 2.734 2.677 2.712 45,927 -0.02(-0.80%)
Aug 26, 2019 2.726 2.734 2.699 2.734 33,336 +0.01(+0.26%)
Aug 23, 2019 2.756 2.756 2.726 2.727 6,607 -0.02(-0.90%)
Aug 22, 2019 2.734 2.752 2.734 2.752 1,588 -0.01(-0.47%)
Aug 21, 2019 2.787 2.787 2.731 2.765 7,696 -0.03(-0.93%)
Aug 20, 2019 2.778 2.791 2.743 2.791 4,342 +0.01(+0.46%)
Aug 19, 2019 2.752 2.778 2.752 2.778 9,230 +0.04(+1.39%)
Aug 16, 2019 2.734 2.756 2.726 2.740 14,354 +0.04(+1.52%)
Aug 15, 2019 2.699 2.699 2.699 2.699 986 +0.00(+0.16%)
Aug 14, 2019 2.734 2.756 2.695 2.695 38,832 -0.05(-1.92%)
Aug 13, 2019 2.699 2.747 2.699 2.747 34,288 +0.04(+1.62%)
Aug 12, 2019 2.726 2.726 2.690 2.704 42,732 -0.00(-0.16%)
Aug 09, 2019 2.673 2.712 2.673 2.708 45,113 +0.04(+1.31%)
Aug 08, 2019 2.655 2.690 2.655 2.673 29,925 +0.04(+1.67%)
Aug 07, 2019 2.603 2.638 2.591 2.629 10,870 -0.00(-0.17%)
Aug 06, 2019 2.603 2.633 2.596 2.633 9,063 +0.06(+2.39%)
Aug 05, 2019 2.642 2.642 2.554 2.572 44,115 -0.08(-2.98%)
Aug 02, 2019 2.629 2.667 2.629 2.651 47,164 -0.00(-0.17%)
Aug 01, 2019 2.695 2.699 2.647 2.655 52,605 -0.04(-1.47%)
Jul 31, 2019 2.712 2.716 2.695 2.695 11,103 -0.02(-0.65%)
Jul 30, 2019 2.696 2.712 2.696 2.712 3,221 +0.00(+0.00%)
Jul 29, 2019 2.686 2.712 2.686 2.712 12,955 -0.00(-0.16%)
Jul 26, 2019 2.677 2.717 2.440 2.717 146,961 +0.01(+0.49%)
Jul 25, 2019 2.690 2.704 2.690 2.704 5,800 -0.00(-0.05%)
Jul 24, 2019 2.677 2.705 2.677 2.705 23,058 +0.03(+1.06%)
Jul 23, 2019 2.690 2.690 2.668 2.676 11,549 -0.02(-0.70%)
Jul 22, 2019 2.699 2.712 2.563 2.695 15,338 -0.00(-0.14%)
Jul 19, 2019 2.682 2.721 2.682 2.699 16,177 -0.00(-0.16%)
Jul 18, 2019 2.704 2.704 2.690 2.704 9,546 -0.02(-0.66%)
Jul 17, 2019 2.721 2.721 2.695 2.721 5,525 -0.02(-0.76%)
Jul 16, 2019 2.704 2.756 2.704 2.742 15,525 -0.03(-1.16%)
Jul 15, 2019 2.775 2.775 2.775 2.775 836 +0.04(+1.31%)
Jul 12, 2019 2.690 2.743 2.690 2.739 1,367 +0.00(+0.16%)
Jul 11, 2019 2.712 2.739 2.712 2.734 96,616 -0.00(-0.16%)
Jul 10, 2019 2.712 2.739 2.712 2.739 6,894 +0.02(+0.64%)
Jul 08, 2019 2.721 2.721 2.721 0 -0.04(-1.47%)
Jul 05, 2019 2.747 2.762 2.744 2.762 7,746 -0.02(-0.76%)
Jul 03, 2019 2.769 2.783 2.769 2.783 2,506 -0.01(-0.29%)
Jul 02, 2019 2.726 2.791 2.726 2.791 2,665 -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.