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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 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 1.890 1.890 1.834 1.870 57,477 -0.02(-1.07%)
Jun 29, 2020 1.880 1.915 1.862 1.890 54,808 +0.03(+1.77%)
Jun 26, 2020 1.900 1.900 1.824 1.857 65,506 -0.04(-2.00%)
Jun 25, 2020 1.844 1.895 1.844 1.895 23,683 +0.06(+3.02%)
Jun 24, 2020 1.900 1.905 1.819 1.839 55,223 -0.06(-2.93%)
Jun 23, 2020 1.940 1.940 1.837 1.895 91,683 -0.05(-2.34%)
Jun 22, 2020 1.966 1.966 1.895 1.940 58,554 -0.03(-1.37%)
Jun 19, 2020 1.946 1.967 1.919 1.967 19,394 -0.02(-1.18%)
Jun 18, 2020 1.955 2.011 1.895 1.991 99,998 +0.02(+1.16%)
Jun 17, 2020 2.012 2.036 1.968 1.968 169,624 -0.04(-2.17%)
Jun 16, 2020 1.997 2.148 1.973 2.012 231,111 +0.06(+2.99%)
Jun 15, 2020 1.890 1.963 1.720 1.953 80,887 +0.08(+4.15%)
Jun 12, 2020 1.919 1.944 1.871 1.876 19,962 +0.05(+2.66%)
Jun 11, 2020 1.973 1.978 1.657 1.827 90,730 -0.19(-9.58%)
Jun 10, 2020 2.065 2.070 1.958 2.021 50,283 -0.06(-2.84%)
Jun 09, 2020 2.172 2.172 2.031 2.080 137,825 -0.07(-3.39%)
Jun 08, 2020 2.080 2.294 2.080 2.153 41,681 +0.08(+3.75%)
Jun 05, 2020 2.094 2.165 2.075 2.075 63,796 +0.03(+1.67%)
Jun 04, 2020 2.046 2.060 2.017 2.041 37,413 +0.00(+0.24%)
Jun 03, 2020 1.983 2.094 1.983 2.036 65,401 +0.03(+1.45%)
Jun 02, 2020 2.012 2.065 1.973 2.007 39,915 +0.02(+0.98%)
Jun 01, 2020 1.944 1.987 1.929 1.987 22,592 +0.06(+3.02%)
May 29, 2020 1.924 1.929 1.888 1.929 14,611 +0.01(+0.51%)
May 28, 2020 1.895 2.007 1.862 1.919 81,505 +0.03(+1.80%)
May 27, 2020 1.866 1.924 1.827 1.885 71,200 +0.09(+4.86%)
May 26, 2020 1.876 1.907 1.778 1.798 49,637 +0.02(+1.09%)
May 22, 2020 1.837 1.854 1.778 1.778 34,161 -0.04(-2.14%)
May 21, 2020 1.793 1.817 1.774 1.817 9,787 +0.02(+1.35%)
May 20, 2020 1.769 1.798 1.769 1.793 14,031 +0.05(+3.07%)
May 19, 2020 1.759 1.780 1.725 1.740 14,648 -0.06(-3.24%)
May 18, 2020 1.706 1.808 1.701 1.798 66,228 +0.16(+9.47%)
May 15, 2020 1.613 1.662 1.613 1.642 16,463 +0.01(+0.90%)
May 14, 2020 1.725 1.725 1.570 1.628 46,620 -0.17(-9.65%)
May 13, 2020 1.740 1.803 1.676 1.802 26,024 -0.01(-0.32%)
May 12, 2020 1.754 1.808 1.706 1.808 10,571 +0.04(+2.48%)
May 11, 2020 1.781 1.786 1.752 1.764 14,481 +0.01(+0.83%)
May 08, 2020 1.783 1.785 1.720 1.749 55,976 -0.00(-0.28%)
May 07, 2020 1.754 1.771 1.706 1.754 23,069 +0.02(+1.12%)
May 06, 2020 1.798 1.859 1.735 1.735 54,558 +0.00(+0.00%)
May 05, 2020 1.761 1.770 1.720 1.735 18,221 -0.00(-0.28%)
May 04, 2020 1.730 1.762 1.718 1.740 4,037 -0.01(-0.56%)
May 01, 2020 1.798 1.900 1.749 1.749 14,611 -0.09(-4.76%)
Apr 30, 2020 1.793 1.895 1.793 1.837 25,854 +0.04(+2.44%)
Apr 29, 2020 1.749 1.826 1.696 1.793 28,150 +0.17(+10.81%)
Apr 28, 2020 1.744 1.744 1.608 1.618 45,954 -0.11(-6.20%)
Apr 27, 2020 1.764 1.764 1.686 1.725 27,329 +0.05(+3.20%)
Apr 24, 2020 1.725 1.729 1.608 1.672 6,791 -0.04(-2.41%)
Apr 23, 2020 1.604 1.741 1.604 1.713 13,269 +0.11(+6.82%)
Apr 22, 2020 1.594 1.608 1.594 1.604 3,875 -0.04(-2.47%)
Apr 21, 2020 1.604 1.644 1.570 1.644 38,109 -0.00(-0.19%)
Apr 20, 2020 1.696 1.696 1.604 1.647 25,642 -0.08(-4.51%)
Apr 17, 2020 1.730 1.736 1.647 1.725 22,431 +0.05(+3.20%)
Apr 16, 2020 1.667 1.676 1.657 1.672 6,702 -0.03(-1.71%)
Apr 15, 2020 1.725 1.725 1.608 1.701 43,620 -0.07(-3.85%)
Apr 14, 2020 1.691 1.778 1.691 1.769 9,668 +0.07(+4.00%)
Apr 13, 2020 1.793 1.793 1.676 1.701 41,084 -0.09(-4.89%)
Apr 09, 2020 1.715 1.851 1.715 1.788 60,297 +0.07(+4.25%)
Apr 08, 2020 1.691 1.725 1.608 1.715 85,258 +0.02(+1.15%)
Apr 07, 2020 1.613 1.706 1.584 1.696 165,370 +0.13(+8.39%)
Apr 06, 2020 1.526 1.604 1.487 1.565 88,642 +0.15(+10.65%)
Apr 03, 2020 1.594 1.599 1.365 1.414 53,918 -0.18(-11.55%)
Apr 02, 2020 1.652 1.652 1.563 1.599 14,549 -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.