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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2020 2.804 2.804 2.703 2.703 69,965 -0.10(-3.61%)
Jan 30, 2020 2.787 2.804 2.764 2.804 21,694 +0.01(+0.38%)
Jan 29, 2020 2.817 2.842 2.777 2.793 24,004 -0.03(-1.12%)
Jan 28, 2020 2.762 2.825 2.707 2.825 93,813 +0.06(+2.03%)
Jan 27, 2020 2.770 2.770 2.741 2.769 15,181 -0.03(-1.12%)
Jan 24, 2020 2.795 2.825 2.795 2.800 173,609 -0.01(-0.47%)
Jan 23, 2020 2.809 2.828 2.783 2.814 21,418 -0.02(-0.85%)
Jan 22, 2020 2.831 2.838 2.825 2.838 83,472 +0.00(+0.00%)
Jan 21, 2020 2.863 2.863 2.823 2.838 103,795 -0.03(-1.03%)
Jan 17, 2020 2.871 2.871 2.821 2.867 13,281 +0.00(+0.15%)
Jan 16, 2020 2.867 2.871 2.846 2.863 33,118 -0.00(-0.11%)
Jan 15, 2020 2.852 2.867 2.852 2.866 5,931 +0.02(+0.87%)
Jan 14, 2020 2.880 2.880 2.836 2.841 9,607 -0.00(-0.16%)
Jan 13, 2020 2.850 2.852 2.813 2.846 17,382 -0.01(-0.52%)
Jan 10, 2020 2.825 2.866 2.823 2.861 6,166 -0.00(-0.07%)
Jan 09, 2020 2.863 2.900 2.842 2.863 22,718 -0.03(-0.88%)
Jan 08, 2020 2.833 2.947 2.804 2.888 56,209 +0.09(+3.10%)
Jan 07, 2020 2.807 2.808 2.799 2.801 12,072 -0.00(-0.10%)
Jan 06, 2020 2.808 2.831 2.800 2.804 8,547 -0.03(-1.03%)
Jan 03, 2020 2.791 2.833 2.791 2.833 13,755 -0.03(-0.89%)
Jan 02, 2020 2.880 3.015 2.846 2.859 114,864 +0.07(+2.42%)
Dec 31, 2019 2.804 2.808 2.775 2.791 605,498 -0.02(-0.60%)
Dec 30, 2019 2.833 2.833 2.798 2.808 48,119 +0.01(+0.45%)
Dec 27, 2019 2.812 2.888 2.781 2.795 73,048 +0.00(+0.14%)
Dec 26, 2019 2.787 2.812 2.783 2.792 219,205 +0.03(+1.08%)
Dec 24, 2019 2.779 2.783 2.762 2.762 59,292 -0.02(-0.76%)
Dec 23, 2019 2.766 2.825 2.766 2.783 26,539 +0.02(+0.76%)
Dec 20, 2019 2.745 2.779 2.740 2.762 48,382 +0.01(+0.46%)
Dec 19, 2019 2.623 2.780 2.623 2.749 208,784 -0.16(-5.50%)
Dec 18, 2019 2.884 2.930 2.865 2.909 42,942 +0.04(+1.32%)
Dec 17, 2019 2.838 2.883 2.838 2.871 24,023 +0.01(+0.43%)
Dec 16, 2019 2.855 2.863 2.833 2.859 19,602 +0.02(+0.61%)
Dec 13, 2019 2.888 2.888 2.832 2.842 37,235 -0.05(-1.61%)
Dec 12, 2019 2.871 2.888 2.847 2.888 10,734 +0.01(+0.22%)
Dec 11, 2019 2.867 2.904 2.846 2.882 12,069 +0.01(+0.48%)
Dec 10, 2019 2.859 2.871 2.859 2.868 66,946 +0.01(+0.45%)
Dec 09, 2019 2.850 2.867 2.835 2.855 47,673 +0.02(+0.77%)
Dec 06, 2019 2.808 2.854 2.804 2.833 40,556 +0.01(+0.46%)
Dec 05, 2019 2.838 2.838 2.820 2.820 4,563 +0.02(+0.89%)
Dec 04, 2019 2.804 2.804 2.783 2.795 9,636 +0.03(+1.22%)
Dec 03, 2019 2.779 2.779 2.698 2.762 23,645 -0.04(-1.49%)
Dec 02, 2019 2.791 2.812 2.753 2.803 30,203 -0.02(-0.61%)
Nov 29, 2019 2.821 2.821 2.821 249 +0.00(+0.00%)
Nov 27, 2019 2.800 2.821 2.779 2.821 10,672 +0.03(+0.91%)
Nov 26, 2019 2.825 2.825 2.791 2.795 14,514 -0.01(-0.30%)
Nov 25, 2019 2.787 2.814 2.787 2.804 16,258 +0.01(+0.53%)
Nov 22, 2019 2.789 2.789 2.789 2.789 1,185 +0.00(+0.15%)
Nov 21, 2019 2.804 2.804 2.770 2.785 4,122 -0.03(-1.12%)
Nov 20, 2019 2.846 2.846 2.810 2.816 8,438 -0.03(-0.89%)
Nov 19, 2019 2.850 2.850 2.825 2.842 11,251 -0.01(-0.30%)
Nov 18, 2019 2.846 2.851 2.788 2.850 23,261 +0.01(+0.18%)
Nov 15, 2019 2.838 2.850 2.823 2.845 10,909 -0.00(-0.03%)
Nov 14, 2019 2.846 2.850 2.833 2.846 36,742 +0.03(+0.98%)
Nov 13, 2019 2.838 2.838 2.808 2.819 14,021 -0.02(-0.82%)
Nov 12, 2019 2.838 2.846 2.812 2.842 73,964 +0.03(+1.20%)
Nov 11, 2019 2.795 2.825 2.783 2.808 19,229 +0.00(+0.15%)
Nov 08, 2019 2.812 2.816 2.800 2.804 42,453 -0.02(-0.75%)
Nov 07, 2019 2.829 2.833 2.823 2.825 49,976 +0.00(+0.15%)
Nov 06, 2019 2.808 2.842 2.800 2.821 12,527 +0.00(+0.15%)
Nov 05, 2019 2.829 2.837 2.787 2.817 23,309 -0.02(-0.60%)
Nov 04, 2019 2.808 2.833 2.783 2.833 22,507 +0.05(+1.82%)
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.