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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2019 2.420 2.458 2.417 2.458 37,532 +0.02(+0.87%)
Feb 27, 2019 2.449 2.449 2.437 2.437 64,922 -0.03(-1.22%)
Feb 26, 2019 2.458 2.470 2.458 2.467 32,829 +0.00(+0.03%)
Feb 25, 2019 2.466 2.469 2.454 2.466 18,040 +0.00(+0.00%)
Feb 22, 2019 2.415 2.470 2.415 2.466 35,285 +0.02(+0.89%)
Feb 21, 2019 2.435 2.449 2.432 2.444 7,821 +0.01(+0.32%)
Feb 20, 2019 2.437 2.441 2.437 2.437 3,864 -0.00(-0.17%)
Feb 19, 2019 2.420 2.449 2.410 2.441 14,265 +0.01(+0.52%)
Feb 15, 2019 2.386 2.428 2.386 2.428 8,762 +0.03(+1.41%)
Feb 14, 2019 2.382 2.407 2.370 2.394 16,098 +0.00(+0.18%)
Feb 13, 2019 2.398 2.403 2.390 2.390 14,007 -0.01(-0.53%)
Feb 12, 2019 2.377 2.403 2.374 2.403 46,098 +0.04(+1.61%)
Feb 11, 2019 2.339 2.371 2.335 2.365 23,169 +0.01(+0.54%)
Feb 08, 2019 2.327 2.356 2.327 2.352 37,179 -0.01(-0.38%)
Feb 07, 2019 2.365 2.372 2.327 2.361 34,885 -0.03(-1.39%)
Feb 06, 2019 2.386 2.394 2.386 2.394 1,780 +0.02(+0.66%)
Feb 05, 2019 2.382 2.394 2.373 2.379 44,317 +0.00(+0.05%)
Feb 04, 2019 2.394 2.398 2.327 2.377 96,141 -0.02(-0.71%)
Feb 01, 2019 2.373 2.398 2.352 2.394 22,970 +0.02(+0.89%)
Jan 31, 2019 2.339 2.394 2.339 2.373 17,789 +0.01(+0.36%)
Jan 30, 2019 2.330 2.379 2.330 2.365 59,890 +0.05(+2.00%)
Jan 29, 2019 2.335 2.335 2.317 2.318 16,370 +0.03(+1.46%)
Jan 28, 2019 2.310 2.310 2.280 2.285 18,239 -0.03(-1.26%)
Jan 25, 2019 2.327 2.327 2.306 2.314 24,865 +0.00(+0.18%)
Jan 24, 2019 2.310 2.319 2.310 2.310 17,557 -0.01(-0.36%)
Jan 23, 2019 2.310 2.318 2.278 2.318 15,899 +0.02(+0.73%)
Jan 22, 2019 2.314 2.339 2.238 2.301 24,488 -0.05(-1.98%)
Jan 18, 2019 2.297 2.348 2.297 2.348 22,497 +0.05(+2.21%)
Jan 17, 2019 2.280 2.297 2.280 2.297 6,512 +0.03(+1.30%)
Jan 16, 2019 2.268 2.293 2.268 2.268 11,883 +0.01(+0.28%)
Jan 15, 2019 2.242 2.261 2.225 2.261 20,231 +0.02(+0.71%)
Jan 14, 2019 2.234 2.255 2.234 2.245 4,362 -0.01(-0.27%)
Jan 11, 2019 2.198 2.252 2.198 2.252 24,155 -0.01(-0.34%)
Jan 10, 2019 2.259 2.259 2.164 2.259 16,681 +0.00(+0.19%)
Jan 09, 2019 2.192 2.255 2.192 2.255 7,123 +0.05(+2.30%)
Jan 08, 2019 2.221 2.221 2.196 2.204 17,365 +0.03(+1.36%)
Jan 07, 2019 2.166 2.230 2.158 2.175 68,991 +0.01(+0.39%)
Jan 04, 2019 2.128 2.173 2.124 2.166 80,043 +0.14(+6.87%)
Jan 03, 2019 2.124 2.129 2.027 2.027 44,734 -0.11(-5.14%)
Jan 02, 2019 2.056 2.137 2.052 2.137 50,768 +0.07(+3.27%)
Dec 31, 2018 2.073 2.249 2.069 2.069 194,187 +0.00(+0.00%)
Dec 28, 2018 2.090 2.196 2.048 2.069 44,994 -0.02(-1.01%)
Dec 27, 2018 2.082 2.090 2.032 2.090 95,033 +0.00(+0.00%)
Dec 26, 2018 2.027 2.090 2.027 2.090 113,585 +0.06(+3.12%)
Dec 24, 2018 2.027 2.031 2.023 2.027 14,445 -0.01(-0.41%)
Dec 21, 2018 2.073 2.107 2.023 2.035 85,726 -0.05(-2.23%)
Dec 20, 2018 2.111 2.225 2.082 2.082 43,313 -0.05(-2.53%)
Dec 19, 2018 2.196 2.196 2.083 2.136 112,048 -0.03(-1.41%)
Dec 18, 2018 2.175 2.217 2.141 2.166 42,221 -0.05(-2.47%)
Dec 17, 2018 2.230 2.255 2.158 2.221 81,854 -0.00(-0.19%)
Dec 14, 2018 2.213 2.276 2.213 2.225 11,130 -0.03(-1.50%)
Dec 13, 2018 2.284 2.284 2.162 2.259 8,970 -0.02(-0.74%)
Dec 12, 2018 2.246 2.287 2.246 2.276 17,708 +0.00(+0.19%)
Dec 11, 2018 2.268 2.272 2.238 2.272 29,286 +0.00(+0.00%)
Dec 10, 2018 2.280 2.307 2.138 2.272 25,223 -0.02(-0.92%)
Dec 07, 2018 2.344 2.344 2.251 2.293 34,574 -0.01(-0.55%)
Dec 06, 2018 2.314 2.344 2.145 2.306 63,333 -0.01(-0.46%)
Dec 04, 2018 2.396 2.396 2.288 2.316 38,997 -0.14(-5.85%)
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.