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 (%)
Sep 30, 2020 1.874 1.916 1.860 1.895 62,440 +0.03(+1.41%)
Sep 29, 2020 1.884 1.889 1.853 1.868 17,058 -0.01(-0.28%)
Sep 28, 2020 1.842 1.895 1.821 1.874 64,728 +0.01(+0.74%)
Sep 25, 2020 1.813 1.879 1.808 1.860 141,365 +0.04(+2.43%)
Sep 24, 2020 1.800 1.834 1.795 1.816 141,876 +0.02(+1.18%)
Sep 23, 2020 1.860 1.860 1.795 1.795 60,747 -0.05(-2.85%)
Sep 22, 2020 1.858 1.868 1.847 1.847 61,549 -0.01(-0.57%)
Sep 21, 2020 1.916 1.916 1.847 1.858 88,796 -0.08(-4.08%)
Sep 18, 2020 1.953 1.974 1.937 1.937 94,243 -0.01(-0.54%)
Sep 17, 2020 1.984 1.989 1.905 1.947 253,698 -0.02(-0.93%)
Sep 16, 2020 1.971 1.976 1.965 1.966 207,993 -0.01(-0.26%)
Sep 15, 2020 2.006 2.016 1.971 1.971 176,284 -0.00(-0.25%)
Sep 14, 2020 2.001 2.001 1.966 1.976 42,755 +0.03(+1.47%)
Sep 11, 2020 1.971 1.981 1.935 1.947 40,570 -0.02(-1.21%)
Sep 10, 2020 1.986 1.986 1.950 1.971 144,877 -0.02(-1.02%)
Sep 09, 2020 1.986 1.991 1.971 1.991 33,980 +0.05(+2.34%)
Sep 08, 2020 1.971 1.986 1.939 1.945 59,854 -0.03(-1.28%)
Sep 04, 2020 1.955 1.986 1.945 1.971 86,089 +0.02(+1.04%)
Sep 03, 2020 1.985 1.996 1.935 1.950 62,269 -0.03(-1.53%)
Sep 02, 2020 1.961 1.981 1.940 1.981 57,531 +0.01(+0.26%)
Sep 01, 2020 1.955 1.986 1.930 1.976 72,344 +0.04(+2.09%)
Aug 31, 2020 1.961 1.971 1.935 1.935 37,798 -0.03(-1.29%)
Aug 28, 2020 1.950 1.976 1.943 1.961 36,612 +0.02(+1.17%)
Aug 27, 2020 1.890 1.940 1.890 1.938 23,772 +0.04(+2.27%)
Aug 26, 2020 1.935 1.960 1.895 1.895 64,741 -0.01(-0.53%)
Aug 25, 2020 1.966 1.966 1.900 1.905 37,099 -0.05(-2.33%)
Aug 24, 2020 1.910 1.966 1.890 1.950 31,712 +0.05(+2.66%)
Aug 21, 2020 1.915 1.928 1.885 1.900 26,915 -0.01(-0.53%)
Aug 20, 2020 1.910 1.915 1.910 1.910 15,852 +0.01(+0.27%)
Aug 19, 2020 1.905 1.986 1.900 1.905 103,111 +0.02(+0.80%)
Aug 18, 2020 1.905 1.905 1.877 1.890 17,231 -0.02(-0.80%)
Aug 17, 2020 1.910 1.910 1.880 1.905 18,775 -0.01(-0.26%)
Aug 14, 2020 1.875 1.915 1.865 1.910 30,873 +0.04(+1.89%)
Aug 13, 2020 1.880 1.892 1.862 1.875 39,761 +0.01(+0.27%)
Aug 12, 2020 1.885 1.900 1.870 1.870 27,115 +0.02(+0.82%)
Aug 11, 2020 1.875 1.905 1.854 1.854 94,626 +0.01(+0.27%)
Aug 10, 2020 1.865 1.910 1.849 1.849 129,042 -0.01(-0.27%)
Aug 07, 2020 1.824 1.859 1.809 1.854 33,841 +0.05(+2.80%)
Aug 06, 2020 1.814 1.829 1.802 1.804 24,635 -0.02(-0.90%)
Aug 05, 2020 1.809 1.820 1.774 1.820 36,905 +0.05(+2.93%)
Aug 04, 2020 1.794 1.794 1.766 1.769 70,917 -0.02(-0.85%)
Aug 03, 2020 1.784 1.809 1.758 1.784 43,321 +0.03(+1.44%)
Jul 31, 2020 1.782 1.782 1.723 1.758 128,638 -0.03(-1.42%)
Jul 30, 2020 1.784 1.799 1.755 1.784 52,567 -0.03(-1.67%)
Jul 29, 2020 1.774 1.834 1.774 1.814 62,480 +0.04(+1.99%)
Jul 28, 2020 1.799 1.814 1.779 1.779 59,518 -0.03(-1.40%)
Jul 27, 2020 1.847 1.847 1.799 1.804 69,807 -0.02(-1.03%)
Jul 24, 2020 1.809 1.851 1.809 1.823 11,676 -0.01(-0.36%)
Jul 23, 2020 1.879 1.879 1.774 1.829 66,631 -0.04(-1.95%)
Jul 22, 2020 1.870 1.882 1.854 1.866 13,125 -0.01(-0.49%)
Jul 21, 2020 1.849 1.889 1.849 1.875 59,686 +0.04(+1.92%)
Jul 20, 2020 1.844 1.859 1.839 1.839 20,214 -0.04(-2.15%)
Jul 17, 2020 1.859 1.880 1.837 1.880 11,082 +0.01(+0.79%)
Jul 16, 2020 1.880 1.880 1.854 1.865 18,656 -0.02(-1.31%)
Jul 15, 2020 1.865 1.895 1.839 1.890 70,015 +0.08(+4.47%)
Jul 14, 2020 1.824 1.849 1.809 1.809 5,335 -0.05(-2.45%)
Jul 13, 2020 1.854 1.854 1.814 1.854 9,459 +0.04(+2.40%)
Jul 10, 2020 1.728 1.811 1.728 1.811 37,206 +0.07(+4.18%)
Jul 09, 2020 1.849 1.849 1.688 1.738 52,399 -0.10(-5.49%)
Jul 08, 2020 1.839 1.875 1.819 1.839 40,984 +0.01(+0.28%)
Jul 07, 2020 1.885 1.890 1.834 1.834 30,691 -0.07(-3.71%)
Jul 06, 2020 1.865 1.925 1.854 1.905 16,835 +0.05(+2.72%)
Jul 02, 2020 1.870 1.899 1.854 1.854 39,977 -0.01(-0.54%)
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.