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 (%)
Dec 31, 2018 2.152 2.334 2.147 2.147 187,116 +0.00(+0.00%)
Dec 28, 2018 2.169 2.279 2.125 2.147 43,356 -0.02(-1.01%)
Dec 27, 2018 2.160 2.169 2.108 2.169 91,573 +0.00(+0.00%)
Dec 26, 2018 2.103 2.169 2.103 2.169 109,449 +0.07(+3.12%)
Dec 24, 2018 2.103 2.108 2.099 2.103 13,919 -0.01(-0.41%)
Dec 21, 2018 2.152 2.187 2.099 2.112 82,605 -0.05(-2.23%)
Dec 20, 2018 2.191 2.309 2.160 2.160 41,736 -0.06(-2.52%)
Dec 19, 2018 2.279 2.279 2.162 2.216 107,968 -0.03(-1.41%)
Dec 18, 2018 2.257 2.301 2.222 2.248 40,684 -0.06(-2.47%)
Dec 17, 2018 2.314 2.340 2.239 2.305 78,874 -0.00(-0.19%)
Dec 14, 2018 2.296 2.362 2.296 2.309 10,724 -0.04(-1.50%)
Dec 13, 2018 2.371 2.371 2.244 2.345 8,643 -0.02(-0.74%)
Dec 12, 2018 2.331 2.374 2.331 2.362 17,064 +0.00(+0.19%)
Dec 11, 2018 2.353 2.358 2.323 2.358 28,220 +0.00(+0.00%)
Dec 10, 2018 2.366 2.394 2.219 2.358 24,304 -0.02(-0.92%)
Dec 07, 2018 2.432 2.432 2.336 2.380 33,315 -0.01(-0.55%)
Dec 06, 2018 2.401 2.433 2.226 2.393 61,027 -0.01(-0.46%)
Dec 04, 2018 2.487 2.487 2.375 2.404 37,577 -0.15(-5.85%)
Dec 03, 2018 2.470 2.553 2.441 2.553 89,202 +0.12(+5.13%)
Nov 30, 2018 2.416 2.429 2.391 2.429 5,781 +0.01(+0.26%)
Nov 29, 2018 2.416 2.429 2.412 2.422 16,695 +0.01(+0.25%)
Nov 28, 2018 2.387 2.424 2.375 2.416 23,871 +0.04(+1.58%)
Nov 27, 2018 2.335 2.379 2.335 2.379 1,527 -0.01(-0.52%)
Nov 26, 2018 2.387 2.391 2.375 2.391 18,123 +0.01(+0.52%)
Nov 23, 2018 2.358 2.383 2.358 2.379 8,912 +0.02(+0.88%)
Nov 21, 2018 2.358 2.358 2.358 0 +0.04(+1.61%)
Nov 20, 2018 2.321 2.341 2.300 2.321 12,200 -0.05(-2.27%)
Nov 19, 2018 2.379 2.400 2.366 2.375 26,482 -0.03(-1.21%)
Nov 16, 2018 2.375 2.408 2.354 2.404 69,614 +0.03(+1.22%)
Nov 15, 2018 2.370 2.391 2.354 2.375 42,226 +0.00(+0.18%)
Nov 14, 2018 2.366 2.380 2.337 2.370 74,171 +0.03(+1.24%)
Nov 13, 2018 2.387 2.437 2.341 2.341 41,361 -0.12(-4.78%)
Nov 12, 2018 2.441 2.459 2.391 2.459 3,184 -0.00(-0.11%)
Nov 09, 2018 2.445 2.462 2.412 2.462 25,292 +0.02(+0.85%)
Nov 08, 2018 2.449 2.462 2.438 2.441 55,163 -0.04(-1.67%)
Nov 07, 2018 2.404 2.620 2.366 2.483 87,518 +0.07(+3.10%)
Nov 06, 2018 2.408 2.429 2.408 2.408 8,500 +0.01(+0.52%)
Nov 05, 2018 2.400 2.420 2.292 2.395 52,928 +0.00(+0.17%)
Nov 02, 2018 2.395 2.441 2.373 2.391 51,307 -0.02(-0.98%)
Nov 01, 2018 2.283 2.415 2.271 2.415 26,475 +0.07(+2.78%)
Oct 31, 2018 2.337 2.366 2.312 2.350 50,570 +0.05(+1.98%)
Oct 30, 2018 2.275 2.304 2.238 2.304 60,053 +0.04(+1.83%)
Oct 29, 2018 2.321 2.338 2.263 2.263 48,192 -0.05(-2.33%)
Oct 26, 2018 2.283 2.337 2.246 2.317 77,804 -0.05(-2.10%)
Oct 25, 2018 2.325 2.378 2.287 2.366 54,682 +0.04(+1.79%)
Oct 24, 2018 2.387 2.441 2.325 2.325 125,447 -0.12(-4.76%)
Oct 23, 2018 2.391 2.462 2.370 2.441 143,330 -0.05(-2.00%)
Oct 22, 2018 2.458 2.491 2.404 2.491 8,731 +0.06(+2.56%)
Oct 19, 2018 2.458 2.470 2.420 2.429 37,577 -0.06(-2.50%)
Oct 18, 2018 2.491 2.491 2.424 2.491 40,340 -0.00(-0.17%)
Oct 17, 2018 2.532 2.532 2.491 2.495 5,162 -0.02(-0.83%)
Oct 16, 2018 2.470 2.522 2.470 2.516 44,887 +0.05(+2.19%)
Oct 15, 2018 2.483 2.495 2.454 2.462 20,462 -0.03(-1.33%)
Oct 12, 2018 2.532 2.532 2.458 2.495 104,060 -0.02(-0.99%)
Oct 11, 2018 2.524 2.543 2.325 2.520 23,630 -0.01(-0.21%)
Oct 10, 2018 2.603 2.603 2.520 2.525 40,152 -0.08(-3.10%)
Oct 09, 2018 2.603 2.611 2.603 2.606 16,348 -0.00(-0.12%)
Oct 08, 2018 2.603 2.609 2.603 2.609 13,797 +0.01(+0.24%)
Oct 05, 2018 2.620 2.629 2.601 2.603 50,584 -0.05(-1.72%)
Oct 04, 2018 2.653 2.653 2.644 2.649 10,562 -0.01(-0.31%)
Oct 03, 2018 2.657 2.667 2.653 2.657 22,755 +0.00(+0.00%)
Oct 02, 2018 2.665 2.665 2.653 2.657 28,375 -0.01(-0.45%)
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.