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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2019 2.804 2.808 2.775 2.791 605,498 -0.02(-0.60%)
Dec 30, 2019 2.833 2.833 2.798 2.808 48,119 +0.01(+0.45%)
Dec 27, 2019 2.812 2.888 2.781 2.795 73,048 +0.00(+0.14%)
Dec 26, 2019 2.787 2.812 2.783 2.792 219,205 +0.03(+1.08%)
Dec 24, 2019 2.779 2.783 2.762 2.762 59,292 -0.02(-0.76%)
Dec 23, 2019 2.766 2.825 2.766 2.783 26,539 +0.02(+0.76%)
Dec 20, 2019 2.745 2.779 2.740 2.762 48,382 +0.01(+0.46%)
Dec 19, 2019 2.623 2.780 2.623 2.749 208,784 -0.16(-5.50%)
Dec 18, 2019 2.884 2.930 2.865 2.909 42,942 +0.04(+1.32%)
Dec 17, 2019 2.838 2.883 2.838 2.871 24,023 +0.01(+0.43%)
Dec 16, 2019 2.855 2.863 2.833 2.859 19,602 +0.02(+0.61%)
Dec 13, 2019 2.888 2.888 2.832 2.842 37,235 -0.05(-1.61%)
Dec 12, 2019 2.871 2.888 2.847 2.888 10,734 +0.01(+0.22%)
Dec 11, 2019 2.867 2.904 2.846 2.882 12,069 +0.01(+0.48%)
Dec 10, 2019 2.859 2.871 2.859 2.868 66,946 +0.01(+0.45%)
Dec 09, 2019 2.850 2.867 2.835 2.855 47,673 +0.02(+0.77%)
Dec 06, 2019 2.808 2.854 2.804 2.833 40,556 +0.01(+0.46%)
Dec 05, 2019 2.838 2.838 2.820 2.820 4,563 +0.02(+0.89%)
Dec 04, 2019 2.804 2.804 2.783 2.795 9,636 +0.03(+1.22%)
Dec 03, 2019 2.779 2.779 2.698 2.762 23,645 -0.04(-1.49%)
Dec 02, 2019 2.791 2.812 2.753 2.803 30,203 -0.02(-0.61%)
Nov 29, 2019 2.821 2.821 2.821 249 +0.00(+0.00%)
Nov 27, 2019 2.800 2.821 2.779 2.821 10,672 +0.03(+0.91%)
Nov 26, 2019 2.825 2.825 2.791 2.795 14,514 -0.01(-0.30%)
Nov 25, 2019 2.787 2.814 2.787 2.804 16,258 +0.01(+0.53%)
Nov 22, 2019 2.789 2.789 2.789 2.789 1,185 +0.00(+0.15%)
Nov 21, 2019 2.804 2.804 2.770 2.785 4,122 -0.03(-1.12%)
Nov 20, 2019 2.846 2.846 2.810 2.816 8,438 -0.03(-0.89%)
Nov 19, 2019 2.850 2.850 2.825 2.842 11,251 -0.01(-0.30%)
Nov 18, 2019 2.846 2.851 2.788 2.850 23,261 +0.01(+0.18%)
Nov 15, 2019 2.838 2.850 2.823 2.845 10,909 -0.00(-0.03%)
Nov 14, 2019 2.846 2.850 2.833 2.846 36,742 +0.03(+0.98%)
Nov 13, 2019 2.838 2.838 2.808 2.819 14,021 -0.02(-0.82%)
Nov 12, 2019 2.838 2.846 2.812 2.842 73,964 +0.03(+1.20%)
Nov 11, 2019 2.795 2.825 2.783 2.808 19,229 +0.00(+0.15%)
Nov 08, 2019 2.812 2.816 2.800 2.804 42,453 -0.02(-0.75%)
Nov 07, 2019 2.829 2.833 2.823 2.825 49,976 +0.00(+0.15%)
Nov 06, 2019 2.808 2.842 2.800 2.821 12,527 +0.00(+0.15%)
Nov 05, 2019 2.829 2.837 2.787 2.817 23,309 -0.02(-0.60%)
Nov 04, 2019 2.808 2.833 2.783 2.833 22,507 +0.05(+1.82%)
Nov 01, 2019 2.741 2.783 2.741 2.783 44,825 +0.05(+2.01%)
Oct 31, 2019 2.742 2.742 2.709 2.728 134,974 -0.02(-0.77%)
Oct 30, 2019 2.770 2.772 2.749 2.749 3,322 -0.01(-0.46%)
Oct 29, 2019 2.741 2.766 2.665 2.762 183,867 +0.02(+0.77%)
Oct 28, 2019 2.800 2.800 2.736 2.741 71,587 -0.03(-0.95%)
Oct 25, 2019 2.753 2.767 2.741 2.767 8,775 +0.03(+0.96%)
Oct 24, 2019 2.768 2.768 2.728 2.741 67,816 -0.00(-0.15%)
Oct 23, 2019 2.728 2.753 2.727 2.745 54,497 +0.00(+0.00%)
Oct 22, 2019 2.745 2.764 2.741 2.745 7,949 +0.00(+0.15%)
Oct 21, 2019 2.694 2.741 2.694 2.741 24,561 +0.05(+1.88%)
Oct 18, 2019 2.682 2.701 2.674 2.690 31,780 +0.02(+0.63%)
Oct 17, 2019 2.703 2.703 2.669 2.673 16,269 +0.01(+0.48%)
Oct 16, 2019 2.614 2.682 2.614 2.661 3,315 -0.01(-0.32%)
Oct 15, 2019 2.677 2.708 2.665 2.669 6,365 +0.03(+1.12%)
Oct 14, 2019 2.682 2.682 2.635 2.639 8,457 -0.06(-2.34%)
Oct 11, 2019 2.677 2.703 2.671 2.703 10,435 +0.04(+1.42%)
Oct 10, 2019 2.669 2.673 2.627 2.665 11,244 +0.03(+1.12%)
Oct 09, 2019 2.614 2.664 2.614 2.635 30,680 +0.00(+0.16%)
Oct 08, 2019 2.607 2.634 2.607 2.631 4,769 -0.01(-0.48%)
Oct 07, 2019 2.639 2.652 2.631 2.644 14,908 +0.01(+0.32%)
Oct 04, 2019 2.610 2.652 2.603 2.635 13,993 +0.04(+1.46%)
Oct 03, 2019 2.627 2.627 2.593 2.597 4,916 -0.05(-2.07%)
Oct 02, 2019 2.639 2.698 2.534 2.652 172,010 +0.03(+1.29%)
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.