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

Herzfeld Caribbean (NQ: CUBA )

2.433 -0.027 (-1.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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, 2018 2.070 2.245 2.066 2.066 194,480 +0.00(+0.00%)
Dec 28, 2018 2.087 2.193 2.045 2.066 45,062 -0.02(-1.01%)
Dec 27, 2018 2.079 2.087 2.029 2.087 95,176 +0.00(+0.00%)
Dec 26, 2018 2.024 2.087 2.024 2.087 113,756 +0.06(+3.13%)
Dec 24, 2018 2.024 2.028 2.020 2.024 14,467 -0.01(-0.42%)
Dec 21, 2018 2.070 2.104 2.020 2.032 85,856 -0.05(-2.23%)
Dec 20, 2018 2.108 2.222 2.079 2.079 43,378 -0.05(-2.52%)
Dec 19, 2018 2.193 2.193 2.080 2.133 112,217 -0.03(-1.41%)
Dec 18, 2018 2.171 2.214 2.138 2.163 42,285 -0.05(-2.47%)
Dec 17, 2018 2.226 2.252 2.155 2.218 81,978 -0.00(-0.19%)
Dec 14, 2018 2.209 2.273 2.209 2.222 11,147 -0.03(-1.50%)
Dec 13, 2018 2.281 2.281 2.159 2.256 8,984 -0.02(-0.74%)
Dec 12, 2018 2.243 2.284 2.243 2.273 17,735 +0.00(+0.19%)
Dec 11, 2018 2.264 2.268 2.235 2.268 29,330 +0.00(+0.00%)
Dec 10, 2018 2.277 2.304 2.135 2.268 25,261 -0.02(-0.92%)
Dec 07, 2018 2.340 2.340 2.247 2.289 34,627 -0.01(-0.55%)
Dec 06, 2018 2.311 2.341 2.142 2.302 63,429 -0.01(-0.46%)
Dec 04, 2018 2.393 2.393 2.285 2.313 39,056 -0.14(-5.85%)
Dec 03, 2018 2.377 2.456 2.349 2.456 92,713 +0.12(+5.13%)
Nov 30, 2018 2.325 2.337 2.301 2.337 6,008 +0.01(+0.26%)
Nov 29, 2018 2.325 2.337 2.321 2.331 17,352 +0.01(+0.25%)
Nov 28, 2018 2.297 2.333 2.285 2.325 24,810 +0.04(+1.58%)
Nov 27, 2018 2.247 2.289 2.247 2.289 1,587 -0.01(-0.52%)
Nov 26, 2018 2.297 2.301 2.285 2.301 18,837 +0.01(+0.52%)
Nov 23, 2018 2.269 2.293 2.269 2.289 9,263 +0.02(+0.88%)
Nov 21, 2018 2.269 2.269 2.269 0 +0.04(+1.61%)
Nov 20, 2018 2.233 2.253 2.213 2.233 12,680 -0.05(-2.27%)
Nov 19, 2018 2.289 2.309 2.277 2.285 27,524 -0.03(-1.21%)
Nov 16, 2018 2.285 2.317 2.265 2.313 72,353 +0.03(+1.22%)
Nov 15, 2018 2.281 2.301 2.265 2.285 43,888 +0.00(+0.17%)
Nov 14, 2018 2.277 2.290 2.249 2.281 77,090 +0.03(+1.24%)
Nov 13, 2018 2.297 2.345 2.253 2.253 42,989 -0.11(-4.78%)
Nov 12, 2018 2.349 2.366 2.301 2.366 3,309 -0.00(-0.11%)
Nov 09, 2018 2.353 2.369 2.321 2.369 26,287 +0.02(+0.85%)
Nov 08, 2018 2.357 2.369 2.346 2.349 57,334 -0.04(-1.67%)
Nov 07, 2018 2.313 2.520 2.277 2.389 90,963 +0.07(+3.10%)
Nov 06, 2018 2.317 2.337 2.317 2.317 8,835 +0.01(+0.52%)
Nov 05, 2018 2.309 2.329 2.205 2.305 55,011 +0.00(+0.17%)
Nov 02, 2018 2.305 2.349 2.283 2.301 53,326 -0.02(-0.98%)
Nov 01, 2018 2.197 2.324 2.185 2.324 27,517 +0.06(+2.78%)
Oct 31, 2018 2.249 2.277 2.225 2.261 52,560 +0.04(+1.98%)
Oct 30, 2018 2.189 2.217 2.153 2.217 62,417 +0.04(+1.83%)
Oct 29, 2018 2.233 2.250 2.177 2.177 50,089 -0.05(-2.33%)
Oct 26, 2018 2.197 2.249 2.161 2.229 80,866 -0.05(-2.11%)
Oct 25, 2018 2.237 2.288 2.201 2.277 56,834 +0.04(+1.79%)
Oct 24, 2018 2.297 2.349 2.237 2.237 130,384 -0.11(-4.76%)
Oct 23, 2018 2.301 2.369 2.281 2.349 148,971 -0.05(-2.00%)
Oct 22, 2018 2.365 2.397 2.313 2.397 9,075 +0.06(+2.56%)
Oct 19, 2018 2.365 2.377 2.329 2.337 39,056 -0.06(-2.50%)
Oct 18, 2018 2.397 2.397 2.333 2.397 41,927 -0.00(-0.17%)
Oct 17, 2018 2.437 2.437 2.397 2.401 5,365 -0.02(-0.83%)
Oct 16, 2018 2.377 2.426 2.377 2.421 46,654 +0.05(+2.19%)
Oct 15, 2018 2.389 2.401 2.361 2.369 21,268 -0.03(-1.33%)
Oct 12, 2018 2.437 2.437 2.365 2.401 108,155 -0.02(-0.99%)
Oct 11, 2018 2.429 2.447 2.237 2.425 24,560 -0.01(-0.21%)
Oct 10, 2018 2.504 2.504 2.425 2.430 41,732 -0.08(-3.10%)
Oct 09, 2018 2.504 2.512 2.504 2.507 16,991 -0.00(-0.12%)
Oct 08, 2018 2.504 2.510 2.504 2.510 14,340 +0.01(+0.24%)
Oct 05, 2018 2.520 2.529 2.502 2.504 52,575 -0.04(-1.72%)
Oct 04, 2018 2.552 2.552 2.544 2.548 10,978 -0.01(-0.31%)
Oct 03, 2018 2.556 2.566 2.552 2.556 23,651 +0.00(+0.00%)
Oct 02, 2018 2.564 2.564 2.552 2.556 29,492 -0.01(-0.45%)
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.