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

Herzfeld Caribbean (NQ: CUBA )

2.481 +0.001 (+0.05%)
Streaming Delayed Price Updated: 3:34 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 (%)
Oct 31, 2019 2.850 2.850 2.816 2.835 129,863 -0.02(-0.77%)
Oct 30, 2019 2.879 2.881 2.857 2.857 3,196 -0.01(-0.46%)
Oct 29, 2019 2.848 2.875 2.770 2.870 176,905 +0.02(+0.77%)
Oct 28, 2019 2.910 2.910 2.844 2.848 68,877 -0.03(-0.95%)
Oct 25, 2019 2.861 2.876 2.848 2.876 8,443 +0.03(+0.96%)
Oct 24, 2019 2.877 2.877 2.835 2.848 65,248 -0.00(-0.15%)
Oct 23, 2019 2.835 2.861 2.834 2.853 52,433 +0.00(+0.00%)
Oct 22, 2019 2.853 2.873 2.848 2.853 7,648 +0.00(+0.15%)
Oct 21, 2019 2.800 2.849 2.800 2.849 23,631 +0.05(+1.88%)
Oct 18, 2019 2.787 2.807 2.779 2.796 30,577 +0.02(+0.63%)
Oct 17, 2019 2.809 2.809 2.774 2.778 15,653 +0.01(+0.48%)
Oct 16, 2019 2.717 2.787 2.717 2.765 3,190 -0.01(-0.32%)
Oct 15, 2019 2.783 2.815 2.770 2.774 6,124 +0.03(+1.12%)
Oct 14, 2019 2.787 2.787 2.739 2.743 8,137 -0.07(-2.34%)
Oct 11, 2019 2.783 2.809 2.776 2.809 10,040 +0.04(+1.42%)
Oct 10, 2019 2.774 2.778 2.730 2.770 10,818 +0.03(+1.12%)
Oct 09, 2019 2.717 2.769 2.717 2.739 29,518 +0.00(+0.16%)
Oct 08, 2019 2.709 2.738 2.709 2.735 4,588 -0.01(-0.48%)
Oct 07, 2019 2.743 2.756 2.735 2.748 14,344 +0.01(+0.32%)
Oct 04, 2019 2.713 2.756 2.706 2.739 13,463 +0.04(+1.46%)
Oct 03, 2019 2.730 2.730 2.695 2.699 4,730 -0.06(-2.07%)
Oct 02, 2019 2.743 2.805 2.634 2.756 165,497 +0.04(+1.29%)
Oct 01, 2019 2.805 2.805 2.721 2.721 43,792 -0.07(-2.36%)
Sep 30, 2019 2.796 2.829 2.761 2.787 36,937 +0.01(+0.47%)
Sep 27, 2019 2.831 2.835 2.735 2.774 15,516 -0.07(-2.54%)
Sep 26, 2019 2.800 2.916 2.774 2.846 36,362 +0.05(+1.79%)
Sep 25, 2019 2.748 2.805 2.748 2.796 2,923 +0.04(+1.28%)
Sep 24, 2019 2.743 2.761 2.739 2.761 9,620 -0.00(-0.06%)
Sep 23, 2019 2.770 2.783 2.761 2.762 14,380 -0.03(-1.03%)
Sep 20, 2019 2.805 2.805 2.774 2.791 2,510 -0.01(-0.48%)
Sep 19, 2019 2.805 2.845 2.765 2.805 30,860 -0.14(-4.90%)
Sep 18, 2019 2.892 2.980 2.892 2.949 100,032 +0.03(+1.14%)
Sep 17, 2019 2.884 2.916 2.877 2.916 9,935 +0.01(+0.21%)
Sep 16, 2019 2.901 2.927 2.875 2.910 106,583 -0.03(-0.90%)
Sep 13, 2019 2.827 2.936 2.827 2.936 45,866 +0.09(+3.24%)
Sep 12, 2019 2.818 2.848 2.818 2.844 19,106 +0.02(+0.62%)
Sep 11, 2019 2.805 2.827 2.805 2.827 55,026 +0.02(+0.62%)
Sep 10, 2019 2.756 2.822 2.695 2.809 29,361 +0.02(+0.79%)
Sep 09, 2019 2.778 2.800 2.752 2.787 5,962 +0.00(+0.00%)
Sep 06, 2019 2.805 2.805 2.769 2.787 12,550 -0.01(-0.47%)
Sep 05, 2019 2.783 2.800 2.770 2.800 52,970 +0.03(+1.11%)
Sep 04, 2019 2.748 2.774 2.748 2.770 21,730 +0.03(+1.12%)
Sep 03, 2019 2.730 2.752 2.691 2.739 9,718 -0.02(-0.79%)
Aug 30, 2019 2.752 2.761 2.730 2.761 5,020 +0.02(+0.64%)
Aug 29, 2019 2.726 2.748 2.726 2.743 23,394 +0.03(+1.13%)
Aug 28, 2019 2.635 2.721 2.635 2.713 22,673 +0.00(+0.16%)
Aug 27, 2019 2.713 2.730 2.673 2.708 45,996 -0.02(-0.80%)
Aug 26, 2019 2.721 2.730 2.695 2.730 33,386 +0.01(+0.26%)
Aug 23, 2019 2.752 2.752 2.721 2.723 6,617 -0.02(-0.90%)
Aug 22, 2019 2.730 2.748 2.730 2.748 1,590 -0.01(-0.47%)
Aug 21, 2019 2.783 2.783 2.727 2.761 7,708 -0.03(-0.93%)
Aug 20, 2019 2.774 2.787 2.739 2.787 4,349 +0.01(+0.46%)
Aug 19, 2019 2.748 2.774 2.748 2.774 9,244 +0.04(+1.39%)
Aug 16, 2019 2.730 2.752 2.721 2.736 14,376 +0.04(+1.52%)
Aug 15, 2019 2.695 2.695 2.695 2.695 988 +0.00(+0.16%)
Aug 14, 2019 2.730 2.752 2.691 2.691 38,890 -0.05(-1.92%)
Aug 13, 2019 2.695 2.743 2.695 2.743 34,340 +0.04(+1.62%)
Aug 12, 2019 2.721 2.721 2.686 2.699 42,797 -0.00(-0.16%)
Aug 09, 2019 2.669 2.708 2.669 2.704 45,181 +0.04(+1.31%)
Aug 08, 2019 2.651 2.686 2.651 2.669 29,970 +0.04(+1.67%)
Aug 07, 2019 2.599 2.634 2.587 2.625 10,886 -0.00(-0.17%)
Aug 06, 2019 2.599 2.629 2.592 2.629 9,077 +0.06(+2.39%)
Aug 05, 2019 2.638 2.638 2.550 2.568 44,182 -0.08(-2.98%)
Aug 02, 2019 2.625 2.663 2.625 2.647 47,235 -0.00(-0.17%)
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.