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

Herzfeld Caribbean (NQ: CUBA )

2.498 -0.002 (-0.09%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 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 (%)
Jun 30, 2020 1.818 1.818 1.765 1.799 59,739 -0.02(-1.07%)
Jun 29, 2020 1.809 1.843 1.791 1.818 56,965 +0.03(+1.77%)
Jun 26, 2020 1.828 1.828 1.755 1.787 68,084 -0.04(-2.00%)
Jun 25, 2020 1.774 1.823 1.774 1.823 24,615 +0.05(+3.02%)
Jun 24, 2020 1.828 1.833 1.750 1.770 57,397 -0.05(-2.93%)
Jun 23, 2020 1.867 1.867 1.767 1.823 95,292 -0.04(-2.34%)
Jun 22, 2020 1.891 1.891 1.823 1.867 60,858 -0.03(-1.37%)
Jun 19, 2020 1.873 1.893 1.846 1.893 20,158 -0.02(-1.19%)
Jun 18, 2020 1.881 1.935 1.823 1.915 103,933 +0.02(+1.16%)
Jun 17, 2020 1.936 1.959 1.893 1.893 176,299 -0.04(-2.17%)
Jun 16, 2020 1.922 2.066 1.898 1.936 240,207 +0.06(+2.98%)
Jun 15, 2020 1.819 1.889 1.655 1.879 84,070 +0.07(+4.15%)
Jun 12, 2020 1.847 1.870 1.800 1.805 20,747 +0.05(+2.66%)
Jun 11, 2020 1.898 1.903 1.594 1.758 94,301 -0.19(-9.58%)
Jun 10, 2020 1.987 1.992 1.884 1.944 52,262 -0.06(-2.84%)
Jun 09, 2020 2.090 2.090 1.954 2.001 143,248 -0.07(-3.39%)
Jun 08, 2020 2.001 2.207 2.001 2.071 43,322 +0.07(+3.75%)
Jun 05, 2020 2.015 2.083 1.996 1.996 66,307 +0.03(+1.67%)
Jun 04, 2020 1.968 1.982 1.940 1.964 38,885 +0.00(+0.24%)
Jun 03, 2020 1.907 2.015 1.907 1.959 67,975 +0.03(+1.45%)
Jun 02, 2020 1.936 1.987 1.898 1.931 41,486 +0.02(+0.98%)
Jun 01, 2020 1.870 1.912 1.856 1.912 23,481 +0.06(+3.02%)
May 29, 2020 1.851 1.856 1.816 1.856 15,186 +0.01(+0.51%)
May 28, 2020 1.823 1.931 1.791 1.847 84,712 +0.03(+1.80%)
May 27, 2020 1.795 1.851 1.758 1.814 74,002 +0.08(+4.86%)
May 26, 2020 1.805 1.835 1.711 1.730 51,591 +0.02(+1.09%)
May 22, 2020 1.767 1.784 1.711 1.711 35,506 -0.04(-2.14%)
May 21, 2020 1.725 1.749 1.706 1.749 10,172 +0.02(+1.35%)
May 20, 2020 1.702 1.730 1.702 1.725 14,583 +0.05(+3.07%)
May 19, 2020 1.692 1.713 1.660 1.674 15,224 -0.06(-3.24%)
May 18, 2020 1.641 1.739 1.636 1.730 68,835 +0.15(+9.47%)
May 15, 2020 1.552 1.599 1.552 1.580 17,111 +0.01(+0.90%)
May 14, 2020 1.660 1.660 1.510 1.566 48,455 -0.17(-9.65%)
May 13, 2020 1.674 1.735 1.613 1.734 27,049 -0.01(-0.32%)
May 12, 2020 1.688 1.739 1.641 1.739 10,987 +0.04(+2.48%)
May 11, 2020 1.713 1.719 1.686 1.697 15,051 +0.01(+0.83%)
May 08, 2020 1.716 1.717 1.655 1.683 58,179 -0.00(-0.28%)
May 07, 2020 1.688 1.704 1.641 1.688 23,977 +0.02(+1.12%)
May 06, 2020 1.730 1.788 1.669 1.669 56,705 +0.00(+0.00%)
May 05, 2020 1.694 1.703 1.655 1.669 18,938 -0.00(-0.28%)
May 04, 2020 1.665 1.696 1.653 1.674 4,196 -0.01(-0.56%)
May 01, 2020 1.730 1.828 1.683 1.683 15,186 -0.08(-4.76%)
Apr 30, 2020 1.725 1.823 1.725 1.767 26,871 +0.04(+2.44%)
Apr 29, 2020 1.683 1.757 1.632 1.725 29,258 +0.17(+10.81%)
Apr 28, 2020 1.678 1.678 1.548 1.557 47,762 -0.10(-6.20%)
Apr 27, 2020 1.697 1.697 1.622 1.660 28,405 +0.05(+3.20%)
Apr 24, 2020 1.660 1.663 1.548 1.608 7,058 -0.04(-2.41%)
Apr 23, 2020 1.543 1.675 1.543 1.648 13,791 +0.11(+6.82%)
Apr 22, 2020 1.533 1.548 1.533 1.543 4,027 -0.04(-2.47%)
Apr 21, 2020 1.543 1.582 1.510 1.582 39,608 -0.00(-0.19%)
Apr 20, 2020 1.632 1.632 1.543 1.585 26,651 -0.07(-4.51%)
Apr 17, 2020 1.664 1.671 1.585 1.660 23,314 +0.05(+3.20%)
Apr 16, 2020 1.604 1.613 1.594 1.608 6,966 -0.03(-1.71%)
Apr 15, 2020 1.660 1.660 1.548 1.636 45,336 -0.07(-3.85%)
Apr 14, 2020 1.627 1.711 1.627 1.702 10,048 +0.07(+4.00%)
Apr 13, 2020 1.725 1.725 1.613 1.636 42,701 -0.08(-4.89%)
Apr 09, 2020 1.650 1.781 1.650 1.720 62,670 +0.07(+4.25%)
Apr 08, 2020 1.627 1.660 1.548 1.650 88,614 +0.02(+1.15%)
Apr 07, 2020 1.552 1.641 1.524 1.632 171,878 +0.13(+8.39%)
Apr 06, 2020 1.468 1.543 1.431 1.505 92,130 +0.14(+10.65%)
Apr 03, 2020 1.533 1.538 1.314 1.360 56,040 -0.18(-11.55%)
Apr 02, 2020 1.590 1.590 1.504 1.538 15,122 -0.09(-5.46%)
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.