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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 31, 2019 2.606 2.609 2.589 2.589 11,557 -0.02(-0.65%)
Jul 30, 2019 2.590 2.606 2.590 2.606 3,353 +0.00(+0.00%)
Jul 29, 2019 2.580 2.606 2.580 2.606 13,485 -0.00(-0.16%)
Jul 26, 2019 2.572 2.610 2.344 2.610 152,975 +0.01(+0.49%)
Jul 25, 2019 2.585 2.597 2.585 2.597 6,038 -0.00(-0.05%)
Jul 24, 2019 2.572 2.599 2.572 2.599 24,001 +0.03(+1.06%)
Jul 23, 2019 2.585 2.585 2.564 2.571 12,022 -0.02(-0.70%)
Jul 22, 2019 2.593 2.606 2.462 2.589 15,966 -0.00(-0.14%)
Jul 19, 2019 2.576 2.614 2.576 2.593 16,839 -0.00(-0.16%)
Jul 18, 2019 2.597 2.597 2.585 2.597 9,937 -0.02(-0.66%)
Jul 17, 2019 2.614 2.614 2.589 2.614 5,751 -0.02(-0.76%)
Jul 16, 2019 2.597 2.648 2.597 2.635 16,160 -0.03(-1.16%)
Jul 15, 2019 2.666 2.666 2.666 2.666 870 +0.03(+1.31%)
Jul 12, 2019 2.585 2.635 2.585 2.631 1,423 +0.00(+0.16%)
Jul 11, 2019 2.606 2.631 2.606 2.627 100,570 -0.00(-0.16%)
Jul 10, 2019 2.606 2.631 2.606 2.631 7,176 +0.02(+0.64%)
Jul 08, 2019 2.614 2.614 2.614 0 -0.04(-1.47%)
Jul 05, 2019 2.639 2.653 2.636 2.653 8,063 -0.02(-0.76%)
Jul 03, 2019 2.661 2.674 2.661 2.674 2,608 -0.01(-0.29%)
Jul 02, 2019 2.618 2.682 2.618 2.681 2,774 -0.02(-0.63%)
Jul 01, 2019 2.631 2.741 2.631 2.698 7,105 +0.02(+0.66%)
Jun 28, 2019 2.673 2.681 2.665 2.681 8,300 +0.02(+0.91%)
Jun 27, 2019 2.639 2.657 2.639 2.657 5,293 +0.03(+1.12%)
Jun 26, 2019 2.632 2.643 2.627 2.627 3,050 +0.00(+0.02%)
Jun 25, 2019 2.635 2.640 2.627 2.627 4,131 -0.00(-0.06%)
Jun 24, 2019 2.618 2.664 2.618 2.628 17,579 -0.01(-0.39%)
Jun 21, 2019 2.652 2.656 2.639 2.639 11,384 -0.01(-0.35%)
Jun 20, 2019 2.665 2.677 2.648 2.648 10,769 -0.01(-0.48%)
Jun 19, 2019 2.690 2.690 2.644 2.661 4,475 -0.03(-0.94%)
Jun 18, 2019 2.673 2.698 2.669 2.686 12,385 +0.01(+0.31%)
Jun 17, 2019 2.677 2.677 2.677 2.677 623 -0.04(-1.51%)
Jun 14, 2019 2.719 2.719 2.719 170 +0.00(+0.00%)
Jun 13, 2019 2.682 2.720 2.682 2.719 5,063 +0.04(+1.54%)
Jun 12, 2019 2.686 2.711 2.677 2.677 2,760 +0.02(+0.79%)
Jun 11, 2019 2.652 2.770 2.652 2.656 28,102 +0.01(+0.56%)
Jun 10, 2019 2.639 2.652 2.631 2.642 27,106 -0.01(-0.38%)
Jun 07, 2019 2.610 2.652 2.610 2.652 6,166 +0.04(+1.58%)
Jun 06, 2019 2.597 2.614 2.597 2.610 26,797 +0.01(+0.34%)
Jun 05, 2019 2.652 2.652 2.589 2.602 27,205 -0.04(-1.59%)
Jun 04, 2019 2.639 2.644 2.623 2.644 41,436 +0.03(+0.97%)
Jun 03, 2019 2.585 2.627 2.585 2.618 4,631 +0.04(+1.47%)
May 31, 2019 2.639 2.639 2.543 2.580 17,787 +0.01(+0.33%)
May 30, 2019 2.593 2.599 2.551 2.572 13,229 -0.02(-0.94%)
May 29, 2019 2.488 2.596 2.488 2.596 6,178 -0.02(-0.68%)
May 28, 2019 2.602 2.618 2.568 2.614 10,236 +0.02(+0.81%)
May 24, 2019 2.585 2.652 2.585 2.593 10,672 -0.00(-0.16%)
May 23, 2019 2.610 2.610 2.575 2.597 7,890 -0.03(-1.12%)
May 22, 2019 2.627 2.627 2.627 2.627 1,361 +0.00(+0.00%)
May 21, 2019 2.602 2.631 2.593 2.627 15,833 +0.06(+2.47%)
May 20, 2019 2.572 2.580 2.564 2.564 50,484 -0.07(-2.74%)
May 17, 2019 2.596 2.636 2.596 2.636 10,672 -0.01(-0.32%)
May 16, 2019 2.623 2.682 2.619 2.644 9,923 +0.03(+0.99%)
May 15, 2019 2.618 2.627 2.569 2.618 20,920 -0.01(-0.32%)
May 14, 2019 2.602 2.656 2.580 2.627 25,714 +0.02(+0.94%)
May 13, 2019 2.602 2.602 2.602 2.602 317 -0.04(-1.44%)
May 10, 2019 2.656 2.656 2.619 2.640 33,203 -0.01(-0.25%)
May 09, 2019 2.652 2.655 2.580 2.647 74,893 +0.01(+0.28%)
May 08, 2019 2.610 2.640 2.602 2.639 40,103 +0.03(+1.13%)
May 07, 2019 2.642 2.642 2.608 2.610 30,293 -0.04(-1.39%)
May 06, 2019 2.602 2.652 2.602 2.647 16,779 +0.03(+1.08%)
May 03, 2019 2.623 2.635 2.602 2.618 54,075 +0.01(+0.57%)
May 02, 2019 2.559 2.606 2.555 2.604 110,678 +0.03(+1.23%)
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.