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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 30, 2020 1.846 1.856 1.750 1.810 175,102 -0.04(-2.19%)
Oct 29, 2020 1.826 1.851 1.790 1.851 42,683 +0.04(+2.24%)
Oct 28, 2020 1.831 1.831 1.800 1.810 39,407 -0.06(-3.25%)
Oct 27, 2020 1.881 1.917 1.858 1.871 41,750 -0.01(-0.54%)
Oct 26, 2020 1.927 1.927 1.876 1.881 56,125 -0.05(-2.37%)
Oct 23, 2020 1.932 1.937 1.922 1.927 52,846 -0.01(-0.52%)
Oct 22, 2020 1.917 1.937 1.902 1.937 22,276 +0.04(+1.96%)
Oct 21, 2020 1.911 1.912 1.899 1.900 10,054 -0.01(-0.62%)
Oct 20, 2020 1.897 1.927 1.897 1.912 17,662 +0.03(+1.34%)
Oct 19, 2020 1.922 1.927 1.887 1.887 25,640 -0.05(-2.36%)
Oct 16, 2020 1.952 1.956 1.927 1.932 36,085 -0.02(-0.78%)
Oct 15, 2020 1.932 1.952 1.927 1.947 18,823 -0.02(-0.78%)
Oct 14, 2020 1.937 1.973 1.932 1.963 27,174 +0.03(+1.33%)
Oct 13, 2020 1.968 1.968 1.936 1.937 3,539 -0.03(-1.56%)
Oct 12, 2020 1.932 1.972 1.930 1.968 36,822 +0.03(+1.57%)
Oct 09, 2020 1.942 1.949 1.927 1.937 30,761 +0.02(+0.79%)
Oct 08, 2020 1.888 1.929 1.888 1.922 20,201 -0.01(-0.26%)
Oct 07, 2020 1.902 1.927 1.887 1.927 22,787 +0.07(+3.54%)
Oct 06, 2020 1.912 1.927 1.861 1.861 58,803 -0.03(-1.61%)
Oct 05, 2020 1.881 1.913 1.861 1.892 50,880 -0.01(-0.27%)
Oct 02, 2020 1.836 1.897 1.834 1.897 17,944 +0.05(+2.47%)
Oct 01, 2020 1.836 1.851 1.821 1.851 79,657 +0.03(+1.39%)
Sep 30, 2020 1.805 1.846 1.793 1.826 64,799 +0.03(+1.41%)
Sep 29, 2020 1.816 1.821 1.785 1.800 17,703 -0.01(-0.28%)
Sep 28, 2020 1.775 1.826 1.755 1.805 67,174 +0.01(+0.74%)
Sep 25, 2020 1.747 1.810 1.742 1.792 146,707 +0.04(+2.43%)
Sep 24, 2020 1.734 1.767 1.729 1.750 147,238 +0.02(+1.18%)
Sep 23, 2020 1.793 1.793 1.729 1.729 63,042 -0.05(-2.85%)
Sep 22, 2020 1.790 1.800 1.780 1.780 63,875 -0.01(-0.57%)
Sep 21, 2020 1.846 1.846 1.780 1.790 92,151 -0.08(-4.08%)
Sep 18, 2020 1.881 1.902 1.866 1.866 97,805 -0.01(-0.54%)
Sep 17, 2020 1.912 1.917 1.836 1.876 263,285 -0.02(-0.93%)
Sep 16, 2020 1.899 1.904 1.894 1.894 215,853 -0.00(-0.26%)
Sep 15, 2020 1.933 1.943 1.899 1.899 182,946 -0.00(-0.25%)
Sep 14, 2020 1.928 1.928 1.894 1.904 44,371 +0.03(+1.47%)
Sep 11, 2020 1.899 1.909 1.865 1.876 42,103 -0.02(-1.20%)
Sep 10, 2020 1.913 1.913 1.879 1.899 150,351 -0.02(-1.02%)
Sep 09, 2020 1.913 1.918 1.899 1.918 35,264 +0.04(+2.34%)
Sep 08, 2020 1.899 1.913 1.868 1.875 62,116 -0.02(-1.28%)
Sep 04, 2020 1.884 1.913 1.875 1.899 89,342 +0.02(+1.04%)
Sep 03, 2020 1.912 1.923 1.864 1.879 64,622 -0.03(-1.53%)
Sep 02, 2020 1.889 1.909 1.869 1.909 59,705 +0.00(+0.26%)
Sep 01, 2020 1.884 1.913 1.860 1.904 75,078 +0.04(+2.09%)
Aug 31, 2020 1.889 1.899 1.865 1.865 39,226 -0.02(-1.29%)
Aug 28, 2020 1.879 1.904 1.872 1.889 37,996 +0.02(+1.17%)
Aug 27, 2020 1.821 1.870 1.821 1.867 24,670 +0.04(+2.27%)
Aug 26, 2020 1.865 1.889 1.826 1.826 67,187 -0.01(-0.53%)
Aug 25, 2020 1.894 1.894 1.831 1.836 38,501 -0.04(-2.33%)
Aug 24, 2020 1.840 1.894 1.821 1.879 32,910 +0.05(+2.66%)
Aug 21, 2020 1.845 1.857 1.816 1.831 27,932 -0.01(-0.53%)
Aug 20, 2020 1.840 1.845 1.840 1.841 16,451 +0.00(+0.27%)
Aug 19, 2020 1.836 1.913 1.831 1.836 107,007 +0.01(+0.80%)
Aug 18, 2020 1.836 1.836 1.809 1.821 17,882 -0.01(-0.80%)
Aug 17, 2020 1.840 1.840 1.811 1.836 19,484 -0.00(-0.26%)
Aug 14, 2020 1.806 1.845 1.797 1.840 32,040 +0.03(+1.89%)
Aug 13, 2020 1.811 1.823 1.794 1.806 41,263 +0.00(+0.27%)
Aug 12, 2020 1.816 1.831 1.802 1.802 28,139 +0.01(+0.82%)
Aug 11, 2020 1.806 1.836 1.787 1.787 98,202 +0.00(+0.27%)
Aug 10, 2020 1.797 1.840 1.782 1.782 133,919 -0.00(-0.27%)
Aug 07, 2020 1.758 1.792 1.743 1.787 35,120 +0.05(+2.80%)
Aug 06, 2020 1.748 1.763 1.736 1.738 25,566 -0.02(-0.90%)
Aug 05, 2020 1.743 1.754 1.709 1.754 38,300 +0.05(+2.93%)
Aug 04, 2020 1.728 1.728 1.702 1.704 73,597 -0.01(-0.85%)
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.