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: 4:00 PM EDT, May 21, 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 (%)
Nov 29, 2019 2.936 2.936 2.936 239 +0.00(+0.00%)
Nov 27, 2019 2.914 2.936 2.892 2.936 10,253 +0.03(+0.90%)
Nov 26, 2019 2.941 2.941 2.905 2.910 13,944 -0.01(-0.30%)
Nov 25, 2019 2.901 2.930 2.901 2.919 15,618 +0.02(+0.53%)
Nov 22, 2019 2.903 2.903 2.903 2.903 1,139 +0.00(+0.15%)
Nov 21, 2019 2.919 2.919 2.884 2.899 3,959 -0.03(-1.12%)
Nov 20, 2019 2.963 2.963 2.925 2.932 8,106 -0.03(-0.89%)
Nov 19, 2019 2.967 2.967 2.941 2.958 10,809 -0.01(-0.30%)
Nov 18, 2019 2.963 2.968 2.902 2.967 22,347 +0.01(+0.18%)
Nov 15, 2019 2.954 2.967 2.939 2.962 10,480 -0.00(-0.03%)
Nov 14, 2019 2.963 2.967 2.949 2.963 35,298 +0.03(+0.98%)
Nov 13, 2019 2.954 2.954 2.923 2.934 13,470 -0.02(-0.82%)
Nov 12, 2019 2.954 2.963 2.927 2.958 71,056 +0.04(+1.20%)
Nov 11, 2019 2.910 2.941 2.897 2.923 18,473 +0.00(+0.15%)
Nov 08, 2019 2.927 2.932 2.914 2.919 40,784 -0.02(-0.75%)
Nov 07, 2019 2.945 2.948 2.938 2.941 48,012 +0.00(+0.15%)
Nov 06, 2019 2.923 2.958 2.914 2.936 12,034 +0.00(+0.15%)
Nov 05, 2019 2.945 2.953 2.901 2.932 22,392 -0.02(-0.60%)
Nov 04, 2019 2.923 2.949 2.897 2.949 21,622 +0.05(+1.82%)
Nov 01, 2019 2.853 2.897 2.853 2.897 43,063 +0.06(+2.01%)
Oct 31, 2019 2.854 2.854 2.820 2.840 129,668 -0.02(-0.77%)
Oct 30, 2019 2.884 2.886 2.862 2.862 3,192 -0.01(-0.46%)
Oct 29, 2019 2.853 2.879 2.774 2.875 176,638 +0.02(+0.77%)
Oct 28, 2019 2.914 2.914 2.848 2.853 68,773 -0.03(-0.95%)
Oct 25, 2019 2.865 2.880 2.853 2.880 8,430 +0.03(+0.96%)
Oct 24, 2019 2.882 2.882 2.840 2.853 65,150 -0.00(-0.15%)
Oct 23, 2019 2.840 2.865 2.838 2.857 52,354 +0.00(+0.00%)
Oct 22, 2019 2.857 2.877 2.853 2.857 7,637 +0.00(+0.15%)
Oct 21, 2019 2.805 2.853 2.805 2.853 23,595 +0.05(+1.88%)
Oct 18, 2019 2.791 2.811 2.783 2.800 30,531 +0.02(+0.63%)
Oct 17, 2019 2.813 2.813 2.778 2.783 15,630 +0.01(+0.48%)
Oct 16, 2019 2.721 2.791 2.721 2.769 3,185 -0.01(-0.32%)
Oct 15, 2019 2.787 2.819 2.774 2.778 6,115 +0.03(+1.12%)
Oct 14, 2019 2.791 2.791 2.743 2.747 8,125 -0.07(-2.34%)
Oct 11, 2019 2.787 2.813 2.780 2.813 10,025 +0.04(+1.42%)
Oct 10, 2019 2.778 2.783 2.734 2.774 10,802 +0.03(+1.12%)
Oct 09, 2019 2.721 2.773 2.721 2.743 29,474 +0.00(+0.16%)
Oct 08, 2019 2.713 2.742 2.713 2.739 4,582 -0.01(-0.48%)
Oct 07, 2019 2.747 2.761 2.739 2.752 14,322 +0.01(+0.32%)
Oct 04, 2019 2.717 2.761 2.710 2.743 13,443 +0.04(+1.46%)
Oct 03, 2019 2.734 2.734 2.699 2.704 4,723 -0.06(-2.07%)
Oct 02, 2019 2.747 2.809 2.638 2.761 165,248 +0.04(+1.29%)
Oct 01, 2019 2.809 2.809 2.726 2.726 43,726 -0.07(-2.36%)
Sep 30, 2019 2.800 2.833 2.765 2.791 36,881 +0.01(+0.47%)
Sep 27, 2019 2.835 2.840 2.739 2.778 15,493 -0.07(-2.54%)
Sep 26, 2019 2.805 2.921 2.778 2.851 36,307 +0.05(+1.79%)
Sep 25, 2019 2.752 2.809 2.752 2.800 2,918 +0.04(+1.28%)
Sep 24, 2019 2.747 2.765 2.743 2.765 9,606 -0.00(-0.06%)
Sep 23, 2019 2.774 2.787 2.765 2.767 14,358 -0.03(-1.03%)
Sep 20, 2019 2.809 2.809 2.778 2.796 2,506 -0.01(-0.48%)
Sep 19, 2019 2.809 2.849 2.769 2.809 30,814 -0.14(-4.90%)
Sep 18, 2019 2.897 2.984 2.897 2.954 99,881 +0.03(+1.14%)
Sep 17, 2019 2.888 2.920 2.881 2.920 9,920 +0.01(+0.21%)
Sep 16, 2019 2.905 2.932 2.879 2.914 106,423 -0.03(-0.90%)
Sep 13, 2019 2.831 2.941 2.831 2.941 45,797 +0.09(+3.24%)
Sep 12, 2019 2.822 2.853 2.822 2.848 19,077 +0.02(+0.62%)
Sep 11, 2019 2.809 2.831 2.809 2.831 54,943 +0.02(+0.62%)
Sep 10, 2019 2.761 2.826 2.699 2.813 29,317 +0.02(+0.79%)
Sep 09, 2019 2.783 2.804 2.756 2.791 5,953 +0.00(+0.00%)
Sep 06, 2019 2.809 2.809 2.773 2.791 12,531 -0.01(-0.47%)
Sep 05, 2019 2.787 2.805 2.774 2.805 52,890 +0.03(+1.11%)
Sep 04, 2019 2.752 2.778 2.752 2.774 21,697 +0.03(+1.12%)
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.