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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
May 01, 2019 2.585 2.614 2.538 2.572 166,174 +0.00(+0.00%)
Apr 30, 2019 2.500 2.572 2.483 2.572 77,218 +0.06(+2.52%)
Apr 29, 2019 2.506 2.517 2.494 2.509 7,689 -0.01(-0.32%)
Apr 26, 2019 2.500 2.520 2.500 2.517 4,269 -0.01(-0.39%)
Apr 25, 2019 2.534 2.538 2.521 2.527 10,139 -0.00(-0.12%)
Apr 24, 2019 2.538 2.547 2.529 2.530 27,986 -0.01(-0.33%)
Apr 23, 2019 2.500 2.542 2.500 2.538 19,063 +0.01(+0.50%)
Apr 22, 2019 2.517 2.530 2.483 2.526 28,685 +0.01(+0.32%)
Apr 18, 2019 2.517 2.534 2.508 2.518 25,377 -0.02(-0.82%)
Apr 17, 2019 2.534 2.547 2.517 2.538 24,523 +0.01(+0.33%)
Apr 16, 2019 2.505 2.530 2.505 2.530 9,043 +0.03(+1.01%)
Apr 15, 2019 2.505 2.530 2.505 2.505 5,352 -0.01(-0.50%)
Apr 12, 2019 2.521 2.521 2.513 2.517 7,589 +0.03(+1.02%)
Apr 11, 2019 2.485 2.496 2.475 2.492 7,589 -0.01(-0.34%)
Apr 10, 2019 2.467 2.509 2.467 2.500 8,194 +0.00(+0.16%)
Apr 09, 2019 2.479 2.496 2.479 2.496 1,885 -0.01(-0.33%)
Apr 08, 2019 2.492 2.505 2.488 2.505 25,353 +0.03(+1.02%)
Apr 05, 2019 2.458 2.496 2.458 2.479 10,672 +0.01(+0.34%)
Apr 04, 2019 2.472 2.494 2.471 2.471 11,853 -0.02(-0.68%)
Apr 03, 2019 2.483 2.509 2.463 2.488 92,812 +0.02(+0.68%)
Apr 02, 2019 2.462 2.474 2.458 2.471 6,401 -0.02(-0.93%)
Apr 01, 2019 2.488 2.505 2.483 2.494 30,993 +0.03(+1.11%)
Mar 29, 2019 2.441 2.475 2.441 2.467 5,692 +0.03(+1.04%)
Mar 28, 2019 2.429 2.445 2.429 2.441 15,724 +0.02(+0.70%)
Mar 27, 2019 2.416 2.424 2.416 2.424 9,529 +0.00(+0.17%)
Mar 26, 2019 2.433 2.433 2.416 2.420 38,307 -0.06(-2.38%)
Mar 25, 2019 2.408 2.479 2.382 2.479 5,367 +0.08(+3.34%)
Mar 22, 2019 2.454 2.463 2.399 2.399 39,133 -0.05(-2.07%)
Mar 21, 2019 2.445 2.462 2.429 2.450 37,513 -0.03(-1.19%)
Mar 20, 2019 2.471 2.509 2.395 2.479 11,782 -0.00(-0.17%)
Mar 19, 2019 2.500 2.500 2.483 2.483 6,344 +0.01(+0.51%)
Mar 18, 2019 2.475 2.475 2.408 2.471 17,277 -0.02(-0.68%)
Mar 15, 2019 2.433 2.488 2.433 2.488 18,262 +0.10(+4.06%)
Mar 14, 2019 2.454 2.454 2.370 2.391 6,299 -0.06(-2.58%)
Mar 13, 2019 2.458 2.467 2.440 2.454 17,280 +0.01(+0.52%)
Mar 12, 2019 2.450 2.458 2.429 2.441 24,623 -0.01(-0.52%)
Mar 11, 2019 2.416 2.488 2.382 2.454 23,387 +0.08(+3.19%)
Mar 08, 2019 2.399 2.399 2.365 2.378 28,697 -0.01(-0.43%)
Mar 07, 2019 2.437 2.506 2.382 2.388 31,290 -0.05(-2.00%)
Mar 06, 2019 2.429 2.445 2.386 2.437 6,787 -0.01(-0.52%)
Mar 05, 2019 2.454 2.484 2.450 2.450 19,998 -0.02(-0.90%)
Mar 04, 2019 2.499 2.509 2.382 2.472 24,943 -0.01(-0.47%)
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.