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

Herzfeld Caribbean (NQ: CUBA )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Jun 30, 2020 1.821 1.821 1.767 1.802 59,649 -0.02(-1.07%)
Jun 29, 2020 1.811 1.845 1.794 1.821 56,879 +0.03(+1.77%)
Jun 26, 2020 1.831 1.831 1.758 1.789 67,982 -0.04(-2.00%)
Jun 25, 2020 1.777 1.826 1.777 1.826 24,578 +0.05(+3.02%)
Jun 24, 2020 1.831 1.836 1.753 1.772 57,310 -0.05(-2.93%)
Jun 23, 2020 1.870 1.870 1.770 1.826 95,148 -0.04(-2.34%)
Jun 22, 2020 1.894 1.894 1.826 1.870 60,767 -0.03(-1.37%)
Jun 19, 2020 1.875 1.896 1.849 1.896 20,127 -0.02(-1.19%)
Jun 18, 2020 1.884 1.938 1.826 1.918 103,776 +0.02(+1.16%)
Jun 17, 2020 1.938 1.962 1.896 1.896 176,034 -0.04(-2.17%)
Jun 16, 2020 1.924 2.070 1.901 1.938 239,845 +0.06(+2.99%)
Jun 15, 2020 1.821 1.892 1.658 1.882 83,944 +0.07(+4.14%)
Jun 12, 2020 1.849 1.873 1.803 1.807 20,716 +0.05(+2.66%)
Jun 11, 2020 1.901 1.906 1.597 1.761 94,159 -0.19(-9.58%)
Jun 10, 2020 1.990 1.995 1.887 1.947 52,184 -0.06(-2.84%)
Jun 09, 2020 2.093 2.093 1.957 2.004 143,033 -0.07(-3.39%)
Jun 08, 2020 2.004 2.210 2.004 2.074 43,256 +0.07(+3.75%)
Jun 05, 2020 2.018 2.086 1.999 1.999 66,207 +0.03(+1.67%)
Jun 04, 2020 1.971 1.985 1.943 1.967 38,827 +0.00(+0.24%)
Jun 03, 2020 1.910 2.018 1.910 1.962 67,873 +0.03(+1.45%)
Jun 02, 2020 1.938 1.990 1.901 1.934 41,424 +0.02(+0.98%)
Jun 01, 2020 1.873 1.915 1.859 1.915 23,445 +0.06(+3.02%)
May 29, 2020 1.854 1.859 1.819 1.859 15,163 +0.01(+0.51%)
May 28, 2020 1.826 1.934 1.794 1.849 84,585 +0.03(+1.80%)
May 27, 2020 1.798 1.854 1.761 1.817 73,891 +0.08(+4.86%)
May 26, 2020 1.807 1.838 1.714 1.732 51,513 +0.02(+1.09%)
May 22, 2020 1.770 1.786 1.714 1.714 35,452 -0.04(-2.14%)
May 21, 2020 1.728 1.751 1.709 1.751 10,157 +0.02(+1.35%)
May 20, 2020 1.704 1.732 1.704 1.728 14,561 +0.05(+3.07%)
May 19, 2020 1.695 1.715 1.662 1.676 15,202 -0.06(-3.24%)
May 18, 2020 1.643 1.742 1.639 1.732 68,731 +0.15(+9.47%)
May 15, 2020 1.555 1.602 1.555 1.583 17,085 +0.01(+0.90%)
May 14, 2020 1.662 1.662 1.512 1.569 48,382 -0.17(-9.65%)
May 13, 2020 1.676 1.737 1.615 1.736 27,008 -0.01(-0.32%)
May 12, 2020 1.690 1.742 1.643 1.742 10,971 +0.04(+2.48%)
May 11, 2020 1.716 1.721 1.688 1.700 15,029 +0.01(+0.83%)
May 08, 2020 1.718 1.720 1.658 1.686 58,091 -0.00(-0.28%)
May 07, 2020 1.690 1.707 1.643 1.690 23,941 +0.02(+1.12%)
May 06, 2020 1.732 1.791 1.672 1.672 56,620 +0.00(+0.00%)
May 05, 2020 1.697 1.706 1.658 1.672 18,909 -0.00(-0.28%)
May 04, 2020 1.667 1.698 1.655 1.676 4,190 -0.01(-0.56%)
May 01, 2020 1.732 1.831 1.686 1.686 15,163 -0.08(-4.76%)
Apr 30, 2020 1.728 1.826 1.728 1.770 26,831 +0.04(+2.44%)
Apr 29, 2020 1.686 1.760 1.634 1.728 29,214 +0.17(+10.81%)
Apr 28, 2020 1.681 1.681 1.550 1.559 47,690 -0.10(-6.20%)
Apr 27, 2020 1.700 1.700 1.625 1.662 28,362 +0.05(+3.20%)
Apr 24, 2020 1.662 1.666 1.550 1.611 7,047 -0.04(-2.41%)
Apr 23, 2020 1.545 1.678 1.545 1.651 13,771 +0.11(+6.82%)
Apr 22, 2020 1.536 1.550 1.536 1.545 4,021 -0.04(-2.47%)
Apr 21, 2020 1.545 1.584 1.512 1.584 39,549 -0.00(-0.19%)
Apr 20, 2020 1.634 1.634 1.545 1.587 26,611 -0.07(-4.51%)
Apr 17, 2020 1.667 1.673 1.587 1.662 23,279 +0.05(+3.20%)
Apr 16, 2020 1.606 1.615 1.597 1.611 6,956 -0.03(-1.71%)
Apr 15, 2020 1.662 1.662 1.550 1.639 45,268 -0.07(-3.85%)
Apr 14, 2020 1.629 1.714 1.629 1.704 10,033 +0.07(+4.00%)
Apr 13, 2020 1.728 1.728 1.615 1.639 42,637 -0.08(-4.89%)
Apr 09, 2020 1.653 1.784 1.653 1.723 62,576 +0.07(+4.25%)
Apr 08, 2020 1.629 1.662 1.550 1.653 88,480 +0.02(+1.15%)
Apr 07, 2020 1.555 1.643 1.526 1.634 171,619 +0.13(+8.39%)
Apr 06, 2020 1.470 1.545 1.433 1.508 91,991 +0.15(+10.65%)
Apr 03, 2020 1.536 1.540 1.316 1.363 55,955 -0.18(-11.55%)
Apr 02, 2020 1.592 1.592 1.506 1.540 15,099 -0.09(-5.46%)
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.