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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Aug 30, 2019 2.752 2.761 2.730 2.761 5,020 +0.02(+0.64%)
Aug 29, 2019 2.726 2.748 2.726 2.743 23,394 +0.03(+1.13%)
Aug 28, 2019 2.635 2.721 2.635 2.713 22,673 +0.00(+0.16%)
Aug 27, 2019 2.713 2.730 2.673 2.708 45,996 -0.02(-0.80%)
Aug 26, 2019 2.721 2.730 2.695 2.730 33,386 +0.01(+0.26%)
Aug 23, 2019 2.752 2.752 2.721 2.723 6,617 -0.02(-0.90%)
Aug 22, 2019 2.730 2.748 2.730 2.748 1,590 -0.01(-0.47%)
Aug 21, 2019 2.783 2.783 2.727 2.761 7,708 -0.03(-0.93%)
Aug 20, 2019 2.774 2.787 2.739 2.787 4,349 +0.01(+0.46%)
Aug 19, 2019 2.748 2.774 2.748 2.774 9,244 +0.04(+1.39%)
Aug 16, 2019 2.730 2.752 2.721 2.736 14,376 +0.04(+1.52%)
Aug 15, 2019 2.695 2.695 2.695 2.695 988 +0.00(+0.16%)
Aug 14, 2019 2.730 2.752 2.691 2.691 38,890 -0.05(-1.92%)
Aug 13, 2019 2.695 2.743 2.695 2.743 34,340 +0.04(+1.62%)
Aug 12, 2019 2.721 2.721 2.686 2.699 42,797 -0.00(-0.16%)
Aug 09, 2019 2.669 2.708 2.669 2.704 45,181 +0.04(+1.31%)
Aug 08, 2019 2.651 2.686 2.651 2.669 29,970 +0.04(+1.67%)
Aug 07, 2019 2.599 2.634 2.587 2.625 10,886 -0.00(-0.17%)
Aug 06, 2019 2.599 2.629 2.592 2.629 9,077 +0.06(+2.39%)
Aug 05, 2019 2.638 2.638 2.550 2.568 44,182 -0.08(-2.98%)
Aug 02, 2019 2.625 2.663 2.625 2.647 47,235 -0.00(-0.17%)
Aug 01, 2019 2.691 2.695 2.643 2.651 52,684 -0.04(-1.47%)
Jul 31, 2019 2.708 2.712 2.691 2.691 11,119 -0.02(-0.65%)
Jul 30, 2019 2.692 2.708 2.692 2.708 3,226 +0.00(+0.00%)
Jul 29, 2019 2.682 2.708 2.682 2.708 12,974 -0.00(-0.16%)
Jul 26, 2019 2.673 2.713 2.437 2.713 147,183 +0.01(+0.49%)
Jul 25, 2019 2.686 2.699 2.686 2.699 5,809 -0.00(-0.05%)
Jul 24, 2019 2.673 2.701 2.673 2.701 23,092 +0.03(+1.06%)
Jul 23, 2019 2.686 2.686 2.664 2.672 11,567 -0.02(-0.70%)
Jul 22, 2019 2.695 2.708 2.559 2.691 15,361 -0.00(-0.14%)
Jul 19, 2019 2.678 2.717 2.678 2.695 16,201 -0.00(-0.16%)
Jul 18, 2019 2.699 2.699 2.686 2.699 9,561 -0.02(-0.66%)
Jul 17, 2019 2.717 2.717 2.691 2.717 5,533 -0.02(-0.76%)
Jul 16, 2019 2.699 2.752 2.699 2.738 15,548 -0.03(-1.16%)
Jul 15, 2019 2.770 2.770 2.770 2.770 837 +0.04(+1.31%)
Jul 12, 2019 2.686 2.739 2.686 2.735 1,369 +0.00(+0.16%)
Jul 11, 2019 2.708 2.735 2.708 2.730 96,762 -0.00(-0.16%)
Jul 10, 2019 2.708 2.734 2.708 2.734 6,905 +0.02(+0.64%)
Jul 08, 2019 2.717 2.717 2.717 0 -0.04(-1.47%)
Jul 05, 2019 2.743 2.758 2.739 2.758 7,758 -0.02(-0.76%)
Jul 03, 2019 2.765 2.779 2.765 2.779 2,510 -0.01(-0.29%)
Jul 02, 2019 2.721 2.787 2.721 2.787 2,669 -0.02(-0.63%)
Jul 01, 2019 2.735 2.848 2.735 2.805 6,836 +0.02(+0.66%)
Jun 28, 2019 2.778 2.786 2.770 2.786 7,986 +0.03(+0.91%)
Jun 27, 2019 2.743 2.761 2.743 2.761 5,093 +0.03(+1.12%)
Jun 26, 2019 2.736 2.747 2.731 2.731 2,934 +0.00(+0.02%)
Jun 25, 2019 2.739 2.744 2.730 2.730 3,975 -0.00(-0.06%)
Jun 24, 2019 2.721 2.769 2.721 2.732 16,913 -0.01(-0.39%)
Jun 21, 2019 2.756 2.761 2.742 2.742 10,953 -0.01(-0.35%)
Jun 20, 2019 2.770 2.783 2.752 2.752 10,362 -0.01(-0.48%)
Jun 19, 2019 2.796 2.796 2.748 2.765 4,305 -0.03(-0.94%)
Jun 18, 2019 2.778 2.805 2.774 2.792 11,916 +0.01(+0.31%)
Jun 17, 2019 2.783 2.783 2.783 2.783 600 -0.04(-1.51%)
Jun 14, 2019 2.825 2.825 2.825 164 +0.00(+0.00%)
Jun 13, 2019 2.787 2.827 2.787 2.825 4,871 +0.04(+1.54%)
Jun 12, 2019 2.792 2.817 2.783 2.783 2,656 +0.02(+0.79%)
Jun 11, 2019 2.756 2.879 2.756 2.761 27,038 +0.02(+0.56%)
Jun 10, 2019 2.743 2.756 2.735 2.746 26,079 -0.01(-0.38%)
Jun 07, 2019 2.713 2.756 2.713 2.756 5,932 +0.04(+1.58%)
Jun 06, 2019 2.699 2.717 2.699 2.713 25,783 +0.01(+0.34%)
Jun 05, 2019 2.756 2.756 2.691 2.704 26,175 -0.04(-1.60%)
Jun 04, 2019 2.743 2.748 2.726 2.748 39,867 +0.03(+0.97%)
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.