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 (%)
Jun 28, 2019 2.778 2.786 2.770 2.786 7,986 +0.03(+0.91%)
Jun 27, 2019 2.743 2.761 2.743 2.761 5,093 +0.03(+1.12%)
Jun 26, 2019 2.736 2.747 2.731 2.731 2,934 +0.00(+0.02%)
Jun 25, 2019 2.739 2.744 2.730 2.730 3,975 -0.00(-0.06%)
Jun 24, 2019 2.721 2.769 2.721 2.732 16,913 -0.01(-0.39%)
Jun 21, 2019 2.756 2.761 2.742 2.742 10,953 -0.01(-0.35%)
Jun 20, 2019 2.770 2.783 2.752 2.752 10,362 -0.01(-0.48%)
Jun 19, 2019 2.796 2.796 2.748 2.765 4,305 -0.03(-0.94%)
Jun 18, 2019 2.778 2.805 2.774 2.792 11,916 +0.01(+0.31%)
Jun 17, 2019 2.783 2.783 2.783 2.783 600 -0.04(-1.51%)
Jun 14, 2019 2.825 2.825 2.825 164 +0.00(+0.00%)
Jun 13, 2019 2.787 2.827 2.787 2.825 4,871 +0.04(+1.54%)
Jun 12, 2019 2.792 2.817 2.783 2.783 2,656 +0.02(+0.79%)
Jun 11, 2019 2.756 2.879 2.756 2.761 27,038 +0.02(+0.56%)
Jun 10, 2019 2.743 2.756 2.735 2.746 26,079 -0.01(-0.38%)
Jun 07, 2019 2.713 2.756 2.713 2.756 5,932 +0.04(+1.58%)
Jun 06, 2019 2.699 2.717 2.699 2.713 25,783 +0.01(+0.34%)
Jun 05, 2019 2.756 2.756 2.691 2.704 26,175 -0.04(-1.60%)
Jun 04, 2019 2.743 2.748 2.726 2.748 39,867 +0.03(+0.97%)
Jun 03, 2019 2.686 2.730 2.686 2.721 4,456 +0.04(+1.47%)
May 31, 2019 2.743 2.743 2.643 2.682 17,114 +0.01(+0.33%)
May 30, 2019 2.695 2.702 2.652 2.673 12,728 -0.03(-0.94%)
May 29, 2019 2.586 2.698 2.586 2.698 5,944 -0.02(-0.68%)
May 28, 2019 2.704 2.721 2.669 2.717 9,848 +0.02(+0.81%)
May 24, 2019 2.686 2.756 2.686 2.695 10,268 -0.00(-0.16%)
May 23, 2019 2.713 2.713 2.677 2.699 7,591 -0.03(-1.12%)
May 22, 2019 2.730 2.730 2.730 2.730 1,309 +0.00(+0.00%)
May 21, 2019 2.704 2.735 2.695 2.730 15,234 +0.07(+2.47%)
May 20, 2019 2.673 2.682 2.664 2.664 48,572 -0.08(-2.74%)
May 17, 2019 2.698 2.740 2.698 2.740 10,268 -0.01(-0.32%)
May 16, 2019 2.726 2.787 2.722 2.748 9,547 +0.03(+0.99%)
May 15, 2019 2.721 2.730 2.671 2.721 20,128 -0.01(-0.32%)
May 14, 2019 2.704 2.761 2.682 2.730 24,740 +0.03(+0.94%)
May 13, 2019 2.705 2.705 2.705 2.705 305 -0.04(-1.44%)
May 10, 2019 2.761 2.761 2.722 2.744 31,946 -0.01(-0.25%)
May 09, 2019 2.756 2.760 2.682 2.751 72,058 +0.01(+0.28%)
May 08, 2019 2.713 2.744 2.704 2.743 38,584 +0.03(+1.13%)
May 07, 2019 2.746 2.746 2.710 2.713 29,146 -0.04(-1.39%)
May 06, 2019 2.704 2.756 2.704 2.751 16,144 +0.03(+1.08%)
May 03, 2019 2.726 2.739 2.704 2.721 52,027 +0.02(+0.57%)
May 02, 2019 2.660 2.708 2.656 2.706 106,487 +0.03(+1.23%)
May 01, 2019 2.686 2.717 2.638 2.673 159,882 +0.00(+0.00%)
Apr 30, 2019 2.599 2.673 2.581 2.673 74,294 +0.07(+2.52%)
Apr 29, 2019 2.604 2.616 2.592 2.607 7,397 -0.01(-0.32%)
Apr 26, 2019 2.599 2.619 2.599 2.616 4,107 -0.01(-0.39%)
Apr 25, 2019 2.634 2.638 2.621 2.626 9,755 -0.00(-0.12%)
Apr 24, 2019 2.638 2.647 2.628 2.629 26,926 -0.01(-0.33%)
Apr 23, 2019 2.599 2.643 2.599 2.638 18,342 +0.01(+0.50%)
Apr 22, 2019 2.616 2.630 2.581 2.625 27,599 +0.01(+0.32%)
Apr 18, 2019 2.616 2.634 2.607 2.617 24,416 -0.02(-0.82%)
Apr 17, 2019 2.634 2.647 2.616 2.638 23,594 +0.01(+0.33%)
Apr 16, 2019 2.603 2.629 2.603 2.629 8,700 +0.03(+1.01%)
Apr 15, 2019 2.603 2.629 2.603 2.603 5,150 -0.01(-0.50%)
Apr 12, 2019 2.621 2.621 2.612 2.616 7,302 +0.03(+1.02%)
Apr 11, 2019 2.583 2.594 2.573 2.590 7,302 -0.01(-0.34%)
Apr 10, 2019 2.564 2.607 2.564 2.599 7,884 +0.00(+0.16%)
Apr 09, 2019 2.577 2.595 2.577 2.595 1,814 -0.01(-0.32%)
Apr 08, 2019 2.590 2.603 2.586 2.603 24,393 +0.03(+1.02%)
Apr 05, 2019 2.555 2.594 2.555 2.577 10,268 +0.01(+0.34%)
Apr 04, 2019 2.570 2.592 2.568 2.568 11,404 -0.02(-0.68%)
Apr 03, 2019 2.581 2.607 2.560 2.586 89,298 +0.02(+0.68%)
Apr 02, 2019 2.559 2.571 2.555 2.568 6,158 -0.02(-0.93%)
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.