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: 10:12 AM 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 (%)
Oct 31, 2018 2.337 2.366 2.312 2.350 50,570 +0.05(+1.98%)
Oct 30, 2018 2.275 2.304 2.238 2.304 60,053 +0.04(+1.83%)
Oct 29, 2018 2.321 2.338 2.263 2.263 48,192 -0.05(-2.33%)
Oct 26, 2018 2.283 2.337 2.246 2.317 77,804 -0.05(-2.10%)
Oct 25, 2018 2.325 2.378 2.287 2.366 54,682 +0.04(+1.79%)
Oct 24, 2018 2.387 2.441 2.325 2.325 125,447 -0.12(-4.76%)
Oct 23, 2018 2.391 2.462 2.370 2.441 143,330 -0.05(-2.00%)
Oct 22, 2018 2.458 2.491 2.404 2.491 8,731 +0.06(+2.56%)
Oct 19, 2018 2.458 2.470 2.420 2.429 37,577 -0.06(-2.50%)
Oct 18, 2018 2.491 2.491 2.424 2.491 40,340 -0.00(-0.17%)
Oct 17, 2018 2.532 2.532 2.491 2.495 5,162 -0.02(-0.83%)
Oct 16, 2018 2.470 2.522 2.470 2.516 44,887 +0.05(+2.19%)
Oct 15, 2018 2.483 2.495 2.454 2.462 20,462 -0.03(-1.33%)
Oct 12, 2018 2.532 2.532 2.458 2.495 104,060 -0.02(-0.99%)
Oct 11, 2018 2.524 2.543 2.325 2.520 23,630 -0.01(-0.21%)
Oct 10, 2018 2.603 2.603 2.520 2.525 40,152 -0.08(-3.10%)
Oct 09, 2018 2.603 2.611 2.603 2.606 16,348 -0.00(-0.12%)
Oct 08, 2018 2.603 2.609 2.603 2.609 13,797 +0.01(+0.24%)
Oct 05, 2018 2.620 2.629 2.601 2.603 50,584 -0.05(-1.72%)
Oct 04, 2018 2.653 2.653 2.644 2.649 10,562 -0.01(-0.31%)
Oct 03, 2018 2.657 2.667 2.653 2.657 22,755 +0.00(+0.00%)
Oct 02, 2018 2.665 2.665 2.653 2.657 28,375 -0.01(-0.45%)
Oct 01, 2018 2.674 2.684 2.661 2.669 46,701 +0.00(+0.14%)
Sep 28, 2018 2.653 2.669 2.644 2.665 58,533 +0.00(+0.11%)
Sep 27, 2018 2.657 2.672 2.644 2.662 33,687 -0.00(-0.11%)
Sep 26, 2018 2.669 2.686 2.661 2.665 78,986 -0.02(-0.93%)
Sep 25, 2018 2.657 2.715 2.657 2.690 71,319 -0.03(-1.07%)
Sep 24, 2018 2.728 2.757 2.715 2.719 13,195 -0.02(-0.76%)
Sep 21, 2018 2.732 2.740 2.698 2.740 14,452 +0.03(+1.06%)
Sep 20, 2018 2.698 2.719 2.657 2.711 126,074 +0.02(+0.77%)
Sep 19, 2018 2.698 2.719 2.661 2.691 35,770 +0.00(+0.05%)
Sep 18, 2018 2.673 2.703 2.673 2.689 69,113 +0.02(+0.58%)
Sep 17, 2018 2.690 2.703 2.674 2.674 29,348 -0.00(-0.15%)
Sep 14, 2018 2.694 2.694 2.665 2.678 18,065 -0.00(-0.15%)
Sep 13, 2018 2.665 2.703 2.665 2.682 84,775 +0.01(+0.47%)
Sep 12, 2018 2.649 2.672 2.649 2.669 16,191 +0.01(+0.31%)
Sep 11, 2018 2.646 2.684 2.644 2.661 46,029 +0.00(+0.16%)
Sep 10, 2018 2.657 2.665 2.649 2.657 48,742 -0.01(-0.31%)
Sep 07, 2018 2.640 2.686 2.640 2.665 38,540 -0.01(-0.50%)
Sep 06, 2018 2.686 2.719 2.670 2.679 53,908 +0.00(+0.04%)
Sep 05, 2018 2.674 2.716 2.674 2.678 121,728 -0.01(-0.31%)
Sep 04, 2018 2.703 2.708 2.682 2.686 83,505 +0.00(+0.00%)
Aug 31, 2018 2.686 2.686 2.686 0 -0.01(-0.46%)
Aug 30, 2018 2.715 2.736 2.698 2.698 30,810 -0.02(-0.59%)
Aug 29, 2018 2.703 2.719 2.702 2.714 51,856 +0.01(+0.44%)
Aug 28, 2018 2.723 2.723 2.703 2.703 39,159 -0.02(-0.61%)
Aug 27, 2018 2.723 2.730 2.690 2.719 115,993 +0.02(+0.77%)
Aug 24, 2018 2.694 2.715 2.686 2.698 77,322 -0.00(-0.15%)
Aug 23, 2018 2.703 2.723 2.698 2.703 13,390 -0.02(-0.61%)
Aug 22, 2018 2.719 2.732 2.680 2.719 44,948 -0.00(-0.01%)
Aug 21, 2018 2.707 2.723 2.707 2.719 26,585 +0.02(+0.62%)
Aug 20, 2018 2.703 2.719 2.678 2.703 59,995 -0.00(-0.15%)
Aug 17, 2018 2.678 2.707 2.678 2.707 59,738 +0.01(+0.31%)
Aug 16, 2018 2.686 2.701 2.686 2.698 46,937 +0.00(+0.15%)
Aug 15, 2018 2.707 2.707 2.690 2.694 24,128 -0.01(-0.29%)
Aug 14, 2018 2.698 2.708 2.694 2.702 22,421 -0.00(-0.02%)
Aug 13, 2018 2.719 2.732 2.703 2.703 89,836 -0.03(-1.06%)
Aug 10, 2018 2.728 2.732 2.703 2.732 15,175 -0.01(-0.25%)
Aug 09, 2018 2.736 2.740 2.736 2.739 2,883 -0.01(-0.20%)
Aug 08, 2018 2.740 2.744 2.736 2.744 32,222 +0.00(+0.00%)
Aug 07, 2018 2.732 2.744 2.728 2.744 58,357 +0.01(+0.20%)
Aug 06, 2018 2.744 2.744 2.732 2.739 8,165 -0.00(-0.05%)
Aug 03, 2018 2.715 2.740 2.715 2.740 19,511 +0.01(+0.30%)
Aug 02, 2018 2.723 2.732 2.711 2.732 23,309 -0.01(-0.45%)
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.