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: 1:11 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 (%)
Dec 31, 2018 2.155 2.337 2.151 2.151 186,834 +0.00(+0.00%)
Dec 28, 2018 2.173 2.282 2.129 2.151 43,291 -0.02(-1.01%)
Dec 27, 2018 2.164 2.173 2.112 2.173 91,435 +0.00(+0.00%)
Dec 26, 2018 2.107 2.173 2.107 2.173 109,284 +0.07(+3.13%)
Dec 24, 2018 2.107 2.111 2.102 2.107 13,898 -0.01(-0.42%)
Dec 21, 2018 2.155 2.190 2.102 2.115 82,480 -0.05(-2.23%)
Dec 20, 2018 2.194 2.313 2.164 2.164 41,673 -0.06(-2.52%)
Dec 19, 2018 2.282 2.282 2.165 2.220 107,806 -0.03(-1.41%)
Dec 18, 2018 2.260 2.304 2.225 2.252 40,622 -0.06(-2.47%)
Dec 17, 2018 2.317 2.344 2.243 2.309 78,755 -0.00(-0.19%)
Dec 14, 2018 2.300 2.366 2.300 2.313 10,708 -0.04(-1.50%)
Dec 13, 2018 2.374 2.374 2.247 2.348 8,630 -0.02(-0.74%)
Dec 12, 2018 2.335 2.377 2.335 2.366 17,038 +0.00(+0.19%)
Dec 11, 2018 2.357 2.361 2.326 2.361 28,177 +0.00(+0.00%)
Dec 10, 2018 2.370 2.398 2.222 2.361 24,268 -0.02(-0.92%)
Dec 07, 2018 2.436 2.436 2.339 2.383 33,265 -0.01(-0.55%)
Dec 06, 2018 2.405 2.437 2.230 2.396 60,935 -0.01(-0.46%)
Dec 04, 2018 2.490 2.490 2.378 2.407 37,520 -0.15(-5.85%)
Dec 03, 2018 2.474 2.557 2.445 2.557 89,068 +0.12(+5.13%)
Nov 30, 2018 2.420 2.432 2.395 2.432 5,772 +0.01(+0.26%)
Nov 29, 2018 2.420 2.432 2.416 2.426 16,670 +0.01(+0.25%)
Nov 28, 2018 2.391 2.428 2.378 2.420 23,835 +0.04(+1.58%)
Nov 27, 2018 2.339 2.382 2.339 2.382 1,524 -0.01(-0.52%)
Nov 26, 2018 2.391 2.395 2.378 2.395 18,096 +0.01(+0.52%)
Nov 23, 2018 2.362 2.387 2.362 2.382 8,899 +0.02(+0.88%)
Nov 21, 2018 2.362 2.362 2.362 0 +0.04(+1.61%)
Nov 20, 2018 2.324 2.345 2.303 2.324 12,182 -0.05(-2.27%)
Nov 19, 2018 2.382 2.403 2.370 2.378 26,442 -0.03(-1.21%)
Nov 16, 2018 2.378 2.411 2.357 2.407 69,509 +0.03(+1.22%)
Nov 15, 2018 2.374 2.395 2.357 2.378 42,162 +0.00(+0.18%)
Nov 14, 2018 2.370 2.383 2.341 2.374 74,060 +0.03(+1.24%)
Nov 13, 2018 2.391 2.441 2.345 2.345 41,299 -0.12(-4.78%)
Nov 12, 2018 2.445 2.463 2.395 2.463 3,179 -0.00(-0.11%)
Nov 09, 2018 2.449 2.466 2.416 2.466 25,254 +0.02(+0.85%)
Nov 08, 2018 2.453 2.466 2.442 2.445 55,080 -0.04(-1.67%)
Nov 07, 2018 2.407 2.624 2.370 2.486 87,387 +0.07(+3.10%)
Nov 06, 2018 2.411 2.432 2.411 2.411 8,487 +0.01(+0.52%)
Nov 05, 2018 2.403 2.424 2.295 2.399 52,848 +0.00(+0.17%)
Nov 02, 2018 2.399 2.445 2.376 2.395 51,230 -0.02(-0.98%)
Nov 01, 2018 2.287 2.419 2.274 2.419 26,435 +0.07(+2.78%)
Oct 31, 2018 2.341 2.370 2.316 2.353 50,494 +0.05(+1.98%)
Oct 30, 2018 2.278 2.308 2.241 2.308 59,963 +0.04(+1.83%)
Oct 29, 2018 2.324 2.342 2.266 2.266 48,120 -0.05(-2.33%)
Oct 26, 2018 2.287 2.341 2.249 2.320 77,687 -0.05(-2.11%)
Oct 25, 2018 2.328 2.382 2.291 2.370 54,599 +0.04(+1.79%)
Oct 24, 2018 2.391 2.445 2.328 2.328 125,258 -0.12(-4.76%)
Oct 23, 2018 2.395 2.466 2.374 2.445 143,114 -0.05(-2.00%)
Oct 22, 2018 2.461 2.495 2.407 2.495 8,718 +0.06(+2.56%)
Oct 19, 2018 2.461 2.474 2.424 2.432 37,520 -0.06(-2.50%)
Oct 18, 2018 2.495 2.495 2.428 2.495 40,279 -0.00(-0.17%)
Oct 17, 2018 2.536 2.536 2.495 2.499 5,154 -0.02(-0.83%)
Oct 16, 2018 2.474 2.526 2.474 2.520 44,820 +0.05(+2.19%)
Oct 15, 2018 2.486 2.499 2.457 2.466 20,431 -0.03(-1.33%)
Oct 12, 2018 2.536 2.536 2.461 2.499 103,903 -0.02(-0.99%)
Oct 11, 2018 2.528 2.547 2.328 2.524 23,594 -0.01(-0.21%)
Oct 10, 2018 2.607 2.607 2.524 2.529 40,091 -0.08(-3.10%)
Oct 09, 2018 2.607 2.615 2.607 2.610 16,323 -0.00(-0.12%)
Oct 08, 2018 2.607 2.613 2.607 2.613 13,776 +0.01(+0.24%)
Oct 05, 2018 2.624 2.633 2.605 2.607 50,508 -0.05(-1.72%)
Oct 04, 2018 2.657 2.657 2.648 2.653 10,546 -0.01(-0.31%)
Oct 03, 2018 2.661 2.671 2.657 2.661 22,721 +0.00(+0.00%)
Oct 02, 2018 2.669 2.669 2.657 2.661 28,332 -0.01(-0.45%)
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.