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 (%)
May 29, 2020 1.927 1.932 1.891 1.932 14,589 +0.01(+0.51%)
May 28, 2020 1.898 2.010 1.864 1.922 81,382 +0.03(+1.80%)
May 27, 2020 1.869 1.927 1.830 1.888 71,093 +0.09(+4.86%)
May 26, 2020 1.878 1.910 1.781 1.801 49,563 +0.02(+1.09%)
May 22, 2020 1.840 1.857 1.781 1.781 34,110 -0.04(-2.14%)
May 21, 2020 1.796 1.820 1.776 1.820 9,772 +0.02(+1.35%)
May 20, 2020 1.771 1.801 1.771 1.796 14,009 +0.05(+3.07%)
May 19, 2020 1.762 1.783 1.728 1.742 14,626 -0.06(-3.24%)
May 18, 2020 1.708 1.810 1.703 1.801 66,129 +0.16(+9.47%)
May 15, 2020 1.616 1.665 1.616 1.645 16,438 +0.01(+0.90%)
May 14, 2020 1.728 1.728 1.572 1.630 46,550 -0.17(-9.65%)
May 13, 2020 1.742 1.805 1.679 1.805 25,985 -0.01(-0.32%)
May 12, 2020 1.757 1.810 1.708 1.810 10,555 +0.04(+2.48%)
May 11, 2020 1.784 1.789 1.755 1.767 14,459 +0.01(+0.83%)
May 08, 2020 1.786 1.787 1.723 1.752 55,891 -0.00(-0.28%)
May 07, 2020 1.757 1.774 1.708 1.757 23,034 +0.02(+1.12%)
May 06, 2020 1.801 1.861 1.737 1.737 54,476 +0.00(+0.00%)
May 05, 2020 1.764 1.773 1.723 1.737 18,193 -0.00(-0.28%)
May 04, 2020 1.733 1.765 1.720 1.742 4,031 -0.01(-0.56%)
May 01, 2020 1.801 1.903 1.752 1.752 14,589 -0.09(-4.76%)
Apr 30, 2020 1.796 1.898 1.796 1.840 25,815 +0.04(+2.44%)
Apr 29, 2020 1.752 1.829 1.698 1.796 28,108 +0.18(+10.81%)
Apr 28, 2020 1.747 1.747 1.611 1.621 45,884 -0.11(-6.20%)
Apr 27, 2020 1.767 1.767 1.689 1.728 27,288 +0.05(+3.20%)
Apr 24, 2020 1.728 1.731 1.611 1.674 6,781 -0.04(-2.41%)
Apr 23, 2020 1.606 1.744 1.606 1.715 13,249 +0.11(+6.82%)
Apr 22, 2020 1.596 1.611 1.596 1.606 3,869 -0.04(-2.47%)
Apr 21, 2020 1.606 1.647 1.572 1.647 38,051 -0.00(-0.19%)
Apr 20, 2020 1.698 1.698 1.606 1.650 25,603 -0.08(-4.51%)
Apr 17, 2020 1.732 1.739 1.650 1.728 22,397 +0.05(+3.20%)
Apr 16, 2020 1.669 1.679 1.659 1.674 6,692 -0.03(-1.71%)
Apr 15, 2020 1.728 1.728 1.611 1.703 43,554 -0.07(-3.85%)
Apr 14, 2020 1.694 1.781 1.694 1.771 9,653 +0.07(+4.00%)
Apr 13, 2020 1.796 1.796 1.679 1.703 41,023 -0.09(-4.89%)
Apr 09, 2020 1.718 1.854 1.718 1.791 60,207 +0.07(+4.25%)
Apr 08, 2020 1.694 1.728 1.611 1.718 85,130 +0.02(+1.15%)
Apr 07, 2020 1.616 1.708 1.586 1.698 165,121 +0.13(+8.39%)
Apr 06, 2020 1.528 1.606 1.489 1.567 88,508 +0.15(+10.65%)
Apr 03, 2020 1.596 1.601 1.368 1.416 53,837 -0.18(-11.55%)
Apr 02, 2020 1.655 1.655 1.566 1.601 14,527 -0.09(-5.46%)
Apr 01, 2020 1.689 1.801 1.567 1.694 164,227 +0.00(+0.14%)
Mar 31, 2020 1.698 1.781 1.544 1.691 97,630 -0.01(-0.43%)
Mar 30, 2020 1.601 1.878 1.489 1.698 55,729 +0.07(+4.18%)
Mar 27, 2020 1.767 1.767 1.591 1.630 49,316 -0.09(-5.10%)
Mar 26, 2020 1.703 1.752 1.703 1.718 103,529 +0.03(+1.73%)
Mar 25, 2020 1.577 1.796 1.538 1.689 309,181 +0.18(+11.94%)
Mar 24, 2020 1.343 1.586 1.343 1.509 227,878 +0.21(+16.11%)
Mar 23, 2020 1.275 1.329 1.071 1.299 134,861 -0.09(-6.32%)
Mar 20, 2020 1.358 1.513 1.358 1.387 92,262 +0.02(+1.77%)
Mar 19, 2020 1.406 1.411 1.221 1.363 228,577 +0.09(+7.07%)
Mar 18, 2020 1.554 1.554 1.273 1.273 67,365 -0.31(-19.83%)
Mar 17, 2020 1.707 1.764 1.586 1.588 117,248 +0.05(+3.35%)
Mar 16, 2020 1.650 1.904 1.536 1.536 143,079 -0.26(-14.63%)
Mar 13, 2020 1.817 1.821 1.536 1.799 143,999 +0.01(+0.49%)
Mar 12, 2020 1.782 1.865 1.756 1.791 71,737 -0.18(-9.33%)
Mar 11, 2020 2.085 2.160 1.975 1.975 94,807 -0.15(-7.22%)
Mar 10, 2020 2.129 2.129 2.041 2.129 32,538 +0.07(+3.41%)
Mar 09, 2020 2.194 2.194 1.843 2.058 90,583 -0.27(-11.51%)
Mar 06, 2020 2.317 2.335 2.221 2.326 75,417 -0.02(-0.93%)
Mar 05, 2020 2.414 2.426 2.331 2.348 212,686 -0.11(-4.46%)
Mar 04, 2020 2.410 2.467 2.318 2.458 94,335 +0.09(+3.70%)
Mar 03, 2020 2.480 2.499 2.339 2.370 330,276 -0.10(-3.91%)
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.