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 (%)
Oct 30, 2020 1.919 1.929 1.818 1.882 168,472 -0.04(-2.19%)
Oct 29, 2020 1.898 1.924 1.861 1.924 41,067 +0.04(+2.24%)
Oct 28, 2020 1.903 1.903 1.871 1.882 37,915 -0.06(-3.25%)
Oct 27, 2020 1.956 1.992 1.932 1.945 40,169 -0.01(-0.54%)
Oct 26, 2020 2.003 2.003 1.950 1.956 54,000 -0.05(-2.37%)
Oct 23, 2020 2.008 2.013 1.998 2.003 50,845 -0.01(-0.52%)
Oct 22, 2020 1.992 2.013 1.977 2.013 21,432 +0.04(+1.96%)
Oct 21, 2020 1.987 1.987 1.974 1.975 9,673 -0.01(-0.62%)
Oct 20, 2020 1.971 2.003 1.971 1.987 16,993 +0.03(+1.34%)
Oct 19, 2020 1.998 2.003 1.961 1.961 24,669 -0.05(-2.36%)
Oct 16, 2020 2.029 2.033 2.003 2.008 34,719 -0.02(-0.78%)
Oct 15, 2020 2.008 2.029 2.003 2.024 18,110 -0.02(-0.78%)
Oct 14, 2020 2.013 2.050 2.008 2.040 26,145 +0.03(+1.33%)
Oct 13, 2020 2.045 2.045 2.012 2.013 3,405 -0.03(-1.56%)
Oct 12, 2020 2.008 2.050 2.006 2.045 35,428 +0.03(+1.57%)
Oct 09, 2020 2.019 2.025 2.003 2.013 29,596 +0.02(+0.79%)
Oct 08, 2020 1.963 2.005 1.963 1.998 19,436 -0.01(-0.26%)
Oct 07, 2020 1.977 2.003 1.961 2.003 21,924 +0.07(+3.54%)
Oct 06, 2020 1.987 2.003 1.934 1.934 56,576 -0.03(-1.61%)
Oct 05, 2020 1.956 1.989 1.934 1.966 48,953 -0.01(-0.27%)
Oct 02, 2020 1.908 1.971 1.906 1.971 17,264 +0.05(+2.47%)
Oct 01, 2020 1.908 1.924 1.892 1.924 76,641 +0.03(+1.39%)
Sep 30, 2020 1.876 1.919 1.863 1.898 62,346 +0.03(+1.41%)
Sep 29, 2020 1.887 1.892 1.855 1.871 17,033 -0.01(-0.28%)
Sep 28, 2020 1.845 1.898 1.824 1.876 64,630 +0.01(+0.74%)
Sep 25, 2020 1.815 1.882 1.811 1.863 141,152 +0.04(+2.43%)
Sep 24, 2020 1.803 1.837 1.797 1.819 141,663 +0.02(+1.18%)
Sep 23, 2020 1.863 1.863 1.797 1.797 60,655 -0.05(-2.85%)
Sep 22, 2020 1.861 1.870 1.850 1.850 61,456 -0.01(-0.57%)
Sep 21, 2020 1.919 1.919 1.850 1.861 88,662 -0.08(-4.08%)
Sep 18, 2020 1.956 1.977 1.940 1.940 94,101 -0.01(-0.54%)
Sep 17, 2020 1.987 1.992 1.908 1.950 253,316 -0.02(-0.93%)
Sep 16, 2020 1.974 1.979 1.968 1.969 207,680 -0.01(-0.26%)
Sep 15, 2020 2.009 2.019 1.974 1.974 176,019 -0.00(-0.25%)
Sep 14, 2020 2.004 2.004 1.969 1.979 42,691 +0.03(+1.47%)
Sep 11, 2020 1.974 1.984 1.938 1.950 40,509 -0.02(-1.20%)
Sep 10, 2020 1.989 1.989 1.953 1.974 144,659 -0.02(-1.02%)
Sep 09, 2020 1.989 1.994 1.974 1.994 33,929 +0.05(+2.34%)
Sep 08, 2020 1.974 1.989 1.942 1.948 59,764 -0.03(-1.28%)
Sep 04, 2020 1.958 1.989 1.948 1.974 85,959 +0.02(+1.04%)
Sep 03, 2020 1.988 1.999 1.937 1.953 62,175 -0.03(-1.53%)
Sep 02, 2020 1.963 1.984 1.943 1.984 57,444 +0.01(+0.26%)
Sep 01, 2020 1.958 1.989 1.933 1.979 72,235 +0.04(+2.09%)
Aug 31, 2020 1.963 1.974 1.938 1.938 37,741 -0.03(-1.29%)
Aug 28, 2020 1.953 1.979 1.946 1.963 36,557 +0.02(+1.17%)
Aug 27, 2020 1.893 1.943 1.893 1.941 23,736 +0.04(+2.27%)
Aug 26, 2020 1.938 1.963 1.898 1.898 64,643 -0.01(-0.53%)
Aug 25, 2020 1.969 1.969 1.903 1.908 37,043 -0.05(-2.33%)
Aug 24, 2020 1.913 1.969 1.893 1.953 31,664 +0.05(+2.66%)
Aug 21, 2020 1.918 1.931 1.888 1.903 26,874 -0.01(-0.53%)
Aug 20, 2020 1.913 1.918 1.913 1.913 15,828 +0.01(+0.27%)
Aug 19, 2020 1.908 1.989 1.903 1.908 102,955 +0.02(+0.80%)
Aug 18, 2020 1.908 1.908 1.880 1.893 17,205 -0.02(-0.80%)
Aug 17, 2020 1.913 1.913 1.883 1.908 18,747 -0.01(-0.26%)
Aug 14, 2020 1.877 1.918 1.867 1.913 30,826 +0.04(+1.89%)
Aug 13, 2020 1.883 1.895 1.865 1.877 39,701 +0.01(+0.27%)
Aug 12, 2020 1.888 1.903 1.872 1.872 27,074 +0.02(+0.82%)
Aug 11, 2020 1.877 1.908 1.857 1.857 94,484 +0.01(+0.27%)
Aug 10, 2020 1.867 1.913 1.852 1.852 128,848 -0.01(-0.27%)
Aug 07, 2020 1.827 1.862 1.812 1.857 33,790 +0.05(+2.80%)
Aug 06, 2020 1.817 1.832 1.805 1.807 24,598 -0.02(-0.90%)
Aug 05, 2020 1.812 1.823 1.776 1.823 36,849 +0.05(+2.93%)
Aug 04, 2020 1.796 1.796 1.769 1.771 70,810 -0.02(-0.85%)
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.