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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Aug 30, 2019 2.652 2.660 2.631 2.660 5,209 +0.02(+0.64%)
Aug 29, 2019 2.627 2.648 2.627 2.643 24,278 +0.03(+1.13%)
Aug 28, 2019 2.539 2.622 2.539 2.614 23,529 +0.00(+0.16%)
Aug 27, 2019 2.614 2.631 2.576 2.610 47,734 -0.02(-0.80%)
Aug 26, 2019 2.622 2.631 2.597 2.631 34,648 +0.01(+0.26%)
Aug 23, 2019 2.652 2.652 2.622 2.624 6,867 -0.02(-0.90%)
Aug 22, 2019 2.631 2.648 2.631 2.648 1,650 -0.01(-0.47%)
Aug 21, 2019 2.681 2.681 2.628 2.660 7,999 -0.02(-0.93%)
Aug 20, 2019 2.673 2.685 2.639 2.685 4,513 +0.01(+0.46%)
Aug 19, 2019 2.648 2.673 2.648 2.673 9,593 +0.04(+1.39%)
Aug 16, 2019 2.631 2.652 2.622 2.636 14,919 +0.04(+1.52%)
Aug 15, 2019 2.597 2.597 2.597 2.597 1,025 +0.00(+0.16%)
Aug 14, 2019 2.631 2.652 2.593 2.593 40,360 -0.05(-1.92%)
Aug 13, 2019 2.597 2.643 2.597 2.643 35,638 +0.04(+1.62%)
Aug 12, 2019 2.622 2.622 2.589 2.601 44,414 -0.00(-0.16%)
Aug 09, 2019 2.572 2.610 2.572 2.605 46,889 +0.03(+1.31%)
Aug 08, 2019 2.555 2.589 2.555 2.572 31,103 +0.04(+1.67%)
Aug 07, 2019 2.504 2.538 2.493 2.529 11,298 -0.00(-0.17%)
Aug 06, 2019 2.504 2.534 2.498 2.534 9,420 +0.06(+2.39%)
Aug 05, 2019 2.542 2.542 2.458 2.475 45,851 -0.08(-2.98%)
Aug 02, 2019 2.529 2.566 2.529 2.551 49,020 -0.00(-0.17%)
Aug 01, 2019 2.593 2.597 2.546 2.555 54,675 -0.04(-1.47%)
Jul 31, 2019 2.610 2.613 2.593 2.593 11,539 -0.02(-0.65%)
Jul 30, 2019 2.594 2.610 2.594 2.610 3,348 +0.00(+0.00%)
Jul 29, 2019 2.584 2.610 2.584 2.610 13,465 -0.00(-0.16%)
Jul 26, 2019 2.576 2.614 2.348 2.614 152,745 +0.01(+0.49%)
Jul 25, 2019 2.589 2.601 2.589 2.601 6,029 -0.00(-0.05%)
Jul 24, 2019 2.576 2.602 2.576 2.602 23,965 +0.03(+1.06%)
Jul 23, 2019 2.588 2.589 2.567 2.575 12,004 -0.02(-0.70%)
Jul 22, 2019 2.597 2.610 2.466 2.593 15,942 -0.00(-0.14%)
Jul 19, 2019 2.580 2.618 2.580 2.597 16,813 -0.00(-0.16%)
Jul 18, 2019 2.601 2.601 2.589 2.601 9,922 -0.02(-0.66%)
Jul 17, 2019 2.618 2.618 2.593 2.618 5,742 -0.02(-0.77%)
Jul 16, 2019 2.601 2.652 2.601 2.639 16,136 -0.03(-1.16%)
Jul 15, 2019 2.670 2.670 2.670 2.670 869 +0.03(+1.31%)
Jul 12, 2019 2.589 2.639 2.589 2.635 1,420 +0.00(+0.16%)
Jul 11, 2019 2.610 2.635 2.610 2.631 100,418 -0.00(-0.16%)
Jul 10, 2019 2.610 2.635 2.610 2.635 7,165 +0.02(+0.64%)
Jul 08, 2019 2.618 2.618 2.618 0 -0.04(-1.47%)
Jul 05, 2019 2.643 2.657 2.640 2.657 8,051 -0.02(-0.76%)
Jul 03, 2019 2.665 2.678 2.665 2.678 2,604 -0.01(-0.29%)
Jul 02, 2019 2.622 2.686 2.622 2.685 2,770 -0.02(-0.63%)
Jul 01, 2019 2.635 2.745 2.635 2.703 7,094 +0.02(+0.66%)
Jun 28, 2019 2.677 2.685 2.669 2.685 8,288 +0.02(+0.91%)
Jun 27, 2019 2.643 2.661 2.643 2.661 5,285 +0.03(+1.12%)
Jun 26, 2019 2.636 2.647 2.631 2.631 3,045 +0.00(+0.02%)
Jun 25, 2019 2.639 2.644 2.631 2.631 4,125 -0.00(-0.06%)
Jun 24, 2019 2.622 2.668 2.622 2.632 17,552 -0.01(-0.39%)
Jun 21, 2019 2.656 2.660 2.643 2.643 11,367 -0.01(-0.35%)
Jun 20, 2019 2.669 2.681 2.652 2.652 10,753 -0.01(-0.48%)
Jun 19, 2019 2.694 2.694 2.648 2.665 4,468 -0.03(-0.94%)
Jun 18, 2019 2.677 2.703 2.673 2.690 12,366 +0.01(+0.31%)
Jun 17, 2019 2.681 2.681 2.681 2.681 622 -0.04(-1.51%)
Jun 14, 2019 2.723 2.723 2.723 170 +0.00(+0.00%)
Jun 13, 2019 2.686 2.724 2.686 2.723 5,055 +0.04(+1.54%)
Jun 12, 2019 2.690 2.715 2.681 2.681 2,756 +0.02(+0.79%)
Jun 11, 2019 2.656 2.774 2.656 2.660 28,060 +0.01(+0.56%)
Jun 10, 2019 2.643 2.656 2.635 2.646 27,065 -0.01(-0.38%)
Jun 07, 2019 2.614 2.656 2.614 2.656 6,157 +0.04(+1.58%)
Jun 06, 2019 2.601 2.618 2.601 2.614 26,757 +0.01(+0.34%)
Jun 05, 2019 2.656 2.656 2.593 2.605 27,164 -0.04(-1.59%)
Jun 04, 2019 2.643 2.648 2.627 2.648 41,373 +0.03(+0.97%)
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.