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

Herzfeld Caribbean (NQ: CUBA )

2.415 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 24, 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 (%)
Aug 31, 2020 1.886 1.896 1.862 1.862 39,285 -0.02(-1.29%)
Aug 28, 2020 1.877 1.901 1.869 1.886 38,053 +0.02(+1.17%)
Aug 27, 2020 1.818 1.867 1.818 1.864 24,708 +0.04(+2.27%)
Aug 26, 2020 1.862 1.886 1.823 1.823 67,288 -0.01(-0.53%)
Aug 25, 2020 1.891 1.891 1.828 1.833 38,559 -0.04(-2.33%)
Aug 24, 2020 1.838 1.891 1.818 1.877 32,960 +0.05(+2.66%)
Aug 21, 2020 1.843 1.855 1.813 1.828 27,974 -0.01(-0.53%)
Aug 20, 2020 1.838 1.843 1.838 1.838 16,476 +0.00(+0.27%)
Aug 19, 2020 1.833 1.911 1.828 1.833 107,168 +0.01(+0.80%)
Aug 18, 2020 1.833 1.833 1.806 1.818 17,909 -0.01(-0.80%)
Aug 17, 2020 1.838 1.838 1.809 1.833 19,514 -0.00(-0.27%)
Aug 14, 2020 1.804 1.843 1.794 1.838 32,088 +0.03(+1.89%)
Aug 13, 2020 1.809 1.821 1.791 1.804 41,326 +0.00(+0.27%)
Aug 12, 2020 1.813 1.828 1.799 1.799 28,182 +0.01(+0.82%)
Aug 11, 2020 1.804 1.833 1.784 1.784 98,350 +0.00(+0.27%)
Aug 10, 2020 1.794 1.838 1.779 1.779 134,121 -0.00(-0.27%)
Aug 07, 2020 1.755 1.789 1.740 1.784 35,173 +0.05(+2.80%)
Aug 06, 2020 1.745 1.760 1.734 1.736 25,604 -0.02(-0.90%)
Aug 05, 2020 1.740 1.751 1.706 1.751 38,357 +0.05(+2.93%)
Aug 04, 2020 1.726 1.726 1.699 1.702 73,708 -0.01(-0.85%)
Aug 03, 2020 1.716 1.740 1.692 1.716 45,026 +0.02(+1.44%)
Jul 31, 2020 1.714 1.714 1.658 1.692 133,701 -0.02(-1.42%)
Jul 30, 2020 1.716 1.731 1.688 1.716 54,636 -0.03(-1.67%)
Jul 29, 2020 1.706 1.765 1.706 1.745 64,939 +0.03(+1.99%)
Jul 28, 2020 1.731 1.745 1.711 1.711 61,860 -0.02(-1.40%)
Jul 27, 2020 1.777 1.777 1.731 1.736 72,554 -0.02(-1.03%)
Jul 24, 2020 1.740 1.780 1.740 1.754 12,135 -0.01(-0.36%)
Jul 23, 2020 1.807 1.808 1.706 1.760 69,253 -0.04(-1.95%)
Jul 22, 2020 1.799 1.811 1.784 1.795 13,641 -0.01(-0.49%)
Jul 21, 2020 1.779 1.817 1.779 1.804 62,035 +0.03(+1.92%)
Jul 20, 2020 1.774 1.789 1.770 1.770 21,009 -0.04(-2.15%)
Jul 17, 2020 1.789 1.809 1.767 1.809 11,518 +0.01(+0.79%)
Jul 16, 2020 1.809 1.809 1.784 1.794 19,390 -0.02(-1.31%)
Jul 15, 2020 1.794 1.823 1.769 1.818 72,770 +0.08(+4.47%)
Jul 14, 2020 1.755 1.779 1.740 1.740 5,545 -0.04(-2.45%)
Jul 13, 2020 1.784 1.784 1.745 1.784 9,832 +0.04(+2.40%)
Jul 10, 2020 1.663 1.742 1.663 1.742 38,670 +0.07(+4.18%)
Jul 09, 2020 1.779 1.779 1.624 1.672 54,461 -0.10(-5.49%)
Jul 08, 2020 1.770 1.804 1.750 1.770 42,597 +0.00(+0.28%)
Jul 07, 2020 1.813 1.818 1.765 1.765 31,899 -0.07(-3.71%)
Jul 06, 2020 1.794 1.852 1.784 1.833 17,498 +0.05(+2.72%)
Jul 02, 2020 1.799 1.827 1.784 1.784 41,550 -0.01(-0.54%)
Jul 01, 2020 1.789 1.843 1.774 1.794 87,909 -0.00(-0.27%)
Jun 30, 2020 1.818 1.818 1.765 1.799 59,739 -0.02(-1.07%)
Jun 29, 2020 1.809 1.843 1.791 1.818 56,965 +0.03(+1.77%)
Jun 26, 2020 1.828 1.828 1.755 1.787 68,084 -0.04(-2.00%)
Jun 25, 2020 1.774 1.823 1.774 1.823 24,615 +0.05(+3.02%)
Jun 24, 2020 1.828 1.833 1.750 1.770 57,397 -0.05(-2.93%)
Jun 23, 2020 1.867 1.867 1.767 1.823 95,292 -0.04(-2.34%)
Jun 22, 2020 1.891 1.891 1.823 1.867 60,858 -0.03(-1.37%)
Jun 19, 2020 1.873 1.893 1.846 1.893 20,158 -0.02(-1.19%)
Jun 18, 2020 1.881 1.935 1.823 1.915 103,933 +0.02(+1.16%)
Jun 17, 2020 1.936 1.959 1.893 1.893 176,299 -0.04(-2.17%)
Jun 16, 2020 1.922 2.066 1.898 1.936 240,207 +0.06(+2.98%)
Jun 15, 2020 1.819 1.889 1.655 1.879 84,070 +0.07(+4.15%)
Jun 12, 2020 1.847 1.870 1.800 1.805 20,747 +0.05(+2.66%)
Jun 11, 2020 1.898 1.903 1.594 1.758 94,301 -0.19(-9.58%)
Jun 10, 2020 1.987 1.992 1.884 1.944 52,262 -0.06(-2.84%)
Jun 09, 2020 2.090 2.090 1.954 2.001 143,248 -0.07(-3.39%)
Jun 08, 2020 2.001 2.207 2.001 2.071 43,322 +0.07(+3.75%)
Jun 05, 2020 2.015 2.083 1.996 1.996 66,307 +0.03(+1.67%)
Jun 04, 2020 1.968 1.982 1.940 1.964 38,885 +0.00(+0.24%)
Jun 03, 2020 1.907 2.015 1.907 1.959 67,975 +0.03(+1.45%)
Jun 02, 2020 1.936 1.987 1.898 1.931 41,486 +0.02(+0.98%)
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.