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: 3:51 PM EDT, May 20, 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 (%)
Jul 31, 2018 2.763 2.763 2.744 2.761 67,669 -0.00(-0.01%)
Jul 30, 2018 2.736 2.788 2.736 2.761 39,589 -0.04(-1.32%)
Jul 27, 2018 2.806 2.806 2.761 2.798 14,190 +0.02(+0.75%)
Jul 26, 2018 2.761 2.784 2.761 2.777 29,780 -0.01(-0.30%)
Jul 25, 2018 2.782 2.794 2.782 2.786 117,973 -0.02(-0.74%)
Jul 24, 2018 2.806 2.806 2.790 2.806 104,333 -0.00(-0.15%)
Jul 23, 2018 2.794 2.811 2.787 2.811 69,499 +0.02(+0.64%)
Jul 20, 2018 2.790 2.794 2.786 2.793 6,388 +0.00(+0.11%)
Jul 19, 2018 2.782 2.794 2.782 2.790 35,899 -0.01(-0.30%)
Jul 18, 2018 2.777 2.798 2.777 2.798 41,373 +0.01(+0.30%)
Jul 17, 2018 2.777 2.790 2.777 2.790 1,839 +0.00(+0.00%)
Jul 16, 2018 2.790 2.790 2.777 2.790 38,826 +0.01(+0.21%)
Jul 13, 2018 2.773 2.786 2.773 2.784 17,774 -0.01(-0.21%)
Jul 12, 2018 2.786 2.794 2.773 2.790 15,530 +0.01(+0.43%)
Jul 11, 2018 2.790 2.798 2.777 2.778 22,923 -0.00(-0.13%)
Jul 10, 2018 2.811 2.811 2.765 2.782 22,252 -0.02(-0.74%)
Jul 09, 2018 2.782 2.811 2.782 2.802 21,206 +0.03(+1.25%)
Jul 06, 2018 2.752 2.769 2.748 2.768 19,299 +0.02(+0.71%)
Jul 05, 2018 2.727 2.748 2.727 2.748 74,553 +0.01(+0.30%)
Jul 03, 2018 2.740 2.740 2.740 0 +0.00(+0.15%)
Jul 02, 2018 2.745 2.745 2.727 2.736 22,733 -0.01(-0.30%)
Jun 29, 2018 2.752 2.752 2.744 2.744 15,513 +0.00(+0.15%)
Jun 28, 2018 2.732 2.752 2.727 2.740 6,662 -0.01(-0.45%)
Jun 27, 2018 2.752 2.752 2.748 2.752 17,723 -0.01(-0.26%)
Jun 26, 2018 2.736 2.760 2.724 2.760 20,614 +0.01(+0.54%)
Jun 25, 2018 2.782 2.794 2.745 2.745 81,857 -0.07(-2.36%)
Jun 22, 2018 2.794 2.811 2.794 2.811 13,853 -0.01(-0.27%)
Jun 21, 2018 2.815 2.819 2.815 2.819 8,201 -0.00(-0.16%)
Jun 20, 2018 2.794 2.831 2.794 2.824 64,352 +0.02(+0.61%)
Jun 19, 2018 2.782 2.815 2.782 2.806 28,147 -0.02(-0.59%)
Jun 18, 2018 2.804 2.831 2.804 2.823 28,176 -0.00(-0.09%)
Jun 15, 2018 2.825 2.827 2.825 10,864 -0.00(-0.06%)
Jun 14, 2018 2.806 2.834 2.806 2.827 40,642 +0.02(+0.59%)
Jun 13, 2018 2.782 2.811 2.782 2.811 44,579 +0.02(+0.75%)
Jun 12, 2018 2.782 2.807 2.782 2.790 22,041 -0.02(-0.75%)
Jun 11, 2018 2.815 2.815 2.811 2.811 3,434 -0.02(-0.82%)
Jun 08, 2018 2.816 2.844 2.814 2.834 8,896 +0.01(+0.25%)
Jun 07, 2018 2.848 2.848 2.823 2.827 11,780 +0.00(+0.00%)
Jun 06, 2018 2.815 2.842 2.815 2.827 17,793 +0.01(+0.44%)
Jun 05, 2018 2.815 2.829 2.815 2.815 4,240 -0.02(-0.73%)
Jun 04, 2018 2.848 2.848 2.802 2.836 17,579 +0.00(+0.00%)
Jun 01, 2018 2.844 2.844 2.831 2.836 14,087 +0.01(+0.29%)
May 31, 2018 2.798 2.848 2.794 2.827 12,182 -0.01(-0.37%)
May 30, 2018 2.811 2.842 2.811 2.838 10,039 +0.05(+1.87%)
May 29, 2018 2.786 2.823 2.779 2.786 34,742 -0.03(-0.90%)
May 25, 2018 2.811 2.811 2.811 0 -0.03(-1.16%)
May 24, 2018 2.836 2.852 2.836 2.844 11,616 -0.02(-0.58%)
May 23, 2018 2.836 2.869 2.836 2.861 36,152 +0.02(+0.73%)
May 22, 2018 2.877 2.881 2.831 2.840 24,321 -0.02(-0.73%)
May 21, 2018 2.840 2.879 2.840 2.861 36,801 +0.02(+0.88%)
May 18, 2018 2.836 2.861 2.836 2.836 2,609 -0.01(-0.49%)
May 17, 2018 2.848 2.865 2.827 2.850 35,466 +0.01(+0.49%)
May 16, 2018 2.827 2.856 2.827 2.836 16,862 +0.01(+0.29%)
May 15, 2018 2.877 2.881 2.827 2.827 24,321 -0.05(-1.59%)
May 14, 2018 2.877 2.902 2.861 2.873 56,256 -0.01(-0.44%)
May 11, 2018 2.877 2.886 2.854 2.886 3,485 +0.01(+0.25%)
May 10, 2018 2.848 2.879 2.848 2.878 48,394 +0.03(+1.06%)
May 09, 2018 2.831 2.855 2.831 2.848 15,850 +0.03(+1.03%)
May 08, 2018 2.844 2.844 2.811 2.819 75,529 -0.02(-0.64%)
May 07, 2018 2.856 2.856 2.837 2.837 4,685 -0.02(-0.82%)
May 04, 2018 2.827 2.869 2.790 2.861 20,184 +0.02(+0.73%)
May 03, 2018 2.840 2.852 2.836 2.840 63,684 -0.00(-0.15%)
May 02, 2018 2.881 2.892 2.844 2.844 8,754 -0.04(-1.44%)
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.