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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Feb 28, 2020 2.352 2.382 2.238 2.288 52,099 -0.13(-5.44%)
Feb 27, 2020 2.513 2.513 2.415 2.420 47,798 -0.16(-6.13%)
Feb 26, 2020 2.584 2.647 2.571 2.578 23,098 +0.00(+0.07%)
Feb 25, 2020 2.665 2.665 2.554 2.576 29,201 -0.08(-3.02%)
Feb 24, 2020 2.694 2.719 2.648 2.656 55,085 -0.07(-2.63%)
Feb 21, 2020 2.779 2.779 2.724 2.728 31,022 -0.03(-0.99%)
Feb 20, 2020 2.753 2.776 2.728 2.755 25,658 -0.02(-0.84%)
Feb 19, 2020 2.728 2.854 2.728 2.779 53,896 +0.04(+1.54%)
Feb 18, 2020 2.745 2.785 2.736 2.736 27,783 +0.00(+0.15%)
Feb 14, 2020 2.745 2.745 2.719 2.732 40,495 +0.00(+0.15%)
Feb 13, 2020 2.766 2.805 2.728 2.728 34,094 -0.01(-0.31%)
Feb 12, 2020 2.766 2.787 2.703 2.736 51,795 -0.01(-0.31%)
Feb 11, 2020 2.728 2.803 2.724 2.745 49,482 +0.00(+0.15%)
Feb 10, 2020 2.728 2.758 2.719 2.741 40,144 -0.01(-0.46%)
Feb 07, 2020 2.791 2.791 2.734 2.753 26,523 -0.04(-1.36%)
Feb 06, 2020 2.795 2.812 2.791 2.791 38,162 -0.00(-0.15%)
Feb 05, 2020 2.825 2.825 2.783 2.795 38,217 +0.02(+0.61%)
Feb 04, 2020 2.804 2.804 2.762 2.779 79,301 -0.03(-1.20%)
Feb 03, 2020 2.724 2.812 2.719 2.812 33,362 +0.11(+3.90%)
Jan 31, 2020 2.808 2.808 2.707 2.707 69,860 -0.10(-3.61%)
Jan 30, 2020 2.791 2.808 2.768 2.808 21,661 +0.01(+0.38%)
Jan 29, 2020 2.821 2.846 2.782 2.798 23,967 -0.03(-1.12%)
Jan 28, 2020 2.766 2.829 2.711 2.829 93,671 +0.06(+2.03%)
Jan 27, 2020 2.774 2.774 2.745 2.773 15,158 -0.03(-1.12%)
Jan 24, 2020 2.800 2.829 2.800 2.805 173,347 -0.01(-0.47%)
Jan 23, 2020 2.814 2.832 2.787 2.818 21,386 -0.02(-0.85%)
Jan 22, 2020 2.835 2.842 2.829 2.842 83,346 +0.00(+0.00%)
Jan 21, 2020 2.867 2.867 2.827 2.842 103,639 -0.03(-1.03%)
Jan 17, 2020 2.876 2.876 2.825 2.871 13,261 +0.00(+0.15%)
Jan 16, 2020 2.871 2.876 2.850 2.867 33,068 -0.00(-0.11%)
Jan 15, 2020 2.857 2.871 2.857 2.870 5,922 +0.02(+0.87%)
Jan 14, 2020 2.884 2.884 2.840 2.846 9,593 -0.00(-0.16%)
Jan 13, 2020 2.855 2.857 2.817 2.850 17,356 -0.01(-0.52%)
Jan 10, 2020 2.829 2.870 2.827 2.865 6,157 -0.00(-0.07%)
Jan 09, 2020 2.867 2.904 2.846 2.867 22,684 -0.03(-0.88%)
Jan 08, 2020 2.838 2.952 2.808 2.893 56,124 +0.09(+3.10%)
Jan 07, 2020 2.812 2.812 2.803 2.806 12,053 -0.00(-0.10%)
Jan 06, 2020 2.812 2.836 2.804 2.808 8,534 -0.03(-1.03%)
Jan 03, 2020 2.795 2.838 2.795 2.838 13,735 -0.03(-0.88%)
Jan 02, 2020 2.884 3.019 2.850 2.863 114,691 +0.07(+2.42%)
Dec 31, 2019 2.808 2.812 2.779 2.795 604,586 -0.02(-0.60%)
Dec 30, 2019 2.838 2.838 2.802 2.812 48,047 +0.01(+0.45%)
Dec 27, 2019 2.817 2.893 2.785 2.800 72,938 +0.00(+0.14%)
Dec 26, 2019 2.791 2.817 2.787 2.796 218,875 +0.03(+1.08%)
Dec 24, 2019 2.783 2.787 2.766 2.766 59,203 -0.02(-0.76%)
Dec 23, 2019 2.770 2.829 2.770 2.787 26,499 +0.02(+0.76%)
Dec 20, 2019 2.749 2.783 2.744 2.766 48,310 +0.01(+0.46%)
Dec 19, 2019 2.627 2.784 2.627 2.753 208,469 -0.16(-5.50%)
Dec 18, 2019 2.888 2.934 2.869 2.914 42,877 +0.04(+1.32%)
Dec 17, 2019 2.842 2.887 2.842 2.876 23,986 +0.01(+0.43%)
Dec 16, 2019 2.859 2.867 2.838 2.863 19,572 +0.02(+0.61%)
Dec 13, 2019 2.893 2.893 2.836 2.846 37,179 -0.05(-1.61%)
Dec 12, 2019 2.876 2.893 2.851 2.893 10,718 +0.01(+0.22%)
Dec 11, 2019 2.871 2.909 2.850 2.886 12,051 +0.01(+0.48%)
Dec 10, 2019 2.863 2.876 2.863 2.872 66,845 +0.01(+0.45%)
Dec 09, 2019 2.855 2.871 2.840 2.860 47,602 +0.02(+0.77%)
Dec 06, 2019 2.812 2.859 2.808 2.838 40,495 +0.01(+0.46%)
Dec 05, 2019 2.842 2.842 2.825 2.825 4,556 +0.02(+0.89%)
Dec 04, 2019 2.808 2.808 2.787 2.800 9,621 +0.03(+1.22%)
Dec 03, 2019 2.783 2.783 2.703 2.766 23,610 -0.04(-1.49%)
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.