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 (%)
Jul 31, 2019 2.610 2.613 2.593 2.593 11,539 -0.02(-0.65%)
Jul 30, 2019 2.594 2.610 2.594 2.610 3,348 +0.00(+0.00%)
Jul 29, 2019 2.584 2.610 2.584 2.610 13,465 -0.00(-0.16%)
Jul 26, 2019 2.576 2.614 2.348 2.614 152,745 +0.01(+0.49%)
Jul 25, 2019 2.589 2.601 2.589 2.601 6,029 -0.00(-0.05%)
Jul 24, 2019 2.576 2.602 2.576 2.602 23,965 +0.03(+1.06%)
Jul 23, 2019 2.588 2.589 2.567 2.575 12,004 -0.02(-0.70%)
Jul 22, 2019 2.597 2.610 2.466 2.593 15,942 -0.00(-0.14%)
Jul 19, 2019 2.580 2.618 2.580 2.597 16,813 -0.00(-0.16%)
Jul 18, 2019 2.601 2.601 2.589 2.601 9,922 -0.02(-0.66%)
Jul 17, 2019 2.618 2.618 2.593 2.618 5,742 -0.02(-0.77%)
Jul 16, 2019 2.601 2.652 2.601 2.639 16,136 -0.03(-1.16%)
Jul 15, 2019 2.670 2.670 2.670 2.670 869 +0.03(+1.31%)
Jul 12, 2019 2.589 2.639 2.589 2.635 1,420 +0.00(+0.16%)
Jul 11, 2019 2.610 2.635 2.610 2.631 100,418 -0.00(-0.16%)
Jul 10, 2019 2.610 2.635 2.610 2.635 7,165 +0.02(+0.64%)
Jul 08, 2019 2.618 2.618 2.618 0 -0.04(-1.47%)
Jul 05, 2019 2.643 2.657 2.640 2.657 8,051 -0.02(-0.76%)
Jul 03, 2019 2.665 2.678 2.665 2.678 2,604 -0.01(-0.29%)
Jul 02, 2019 2.622 2.686 2.622 2.685 2,770 -0.02(-0.63%)
Jul 01, 2019 2.635 2.745 2.635 2.703 7,094 +0.02(+0.66%)
Jun 28, 2019 2.677 2.685 2.669 2.685 8,288 +0.02(+0.91%)
Jun 27, 2019 2.643 2.661 2.643 2.661 5,285 +0.03(+1.12%)
Jun 26, 2019 2.636 2.647 2.631 2.631 3,045 +0.00(+0.02%)
Jun 25, 2019 2.639 2.644 2.631 2.631 4,125 -0.00(-0.06%)
Jun 24, 2019 2.622 2.668 2.622 2.632 17,552 -0.01(-0.39%)
Jun 21, 2019 2.656 2.660 2.643 2.643 11,367 -0.01(-0.35%)
Jun 20, 2019 2.669 2.681 2.652 2.652 10,753 -0.01(-0.48%)
Jun 19, 2019 2.694 2.694 2.648 2.665 4,468 -0.03(-0.94%)
Jun 18, 2019 2.677 2.703 2.673 2.690 12,366 +0.01(+0.31%)
Jun 17, 2019 2.681 2.681 2.681 2.681 622 -0.04(-1.51%)
Jun 14, 2019 2.723 2.723 2.723 170 +0.00(+0.00%)
Jun 13, 2019 2.686 2.724 2.686 2.723 5,055 +0.04(+1.54%)
Jun 12, 2019 2.690 2.715 2.681 2.681 2,756 +0.02(+0.79%)
Jun 11, 2019 2.656 2.774 2.656 2.660 28,060 +0.01(+0.56%)
Jun 10, 2019 2.643 2.656 2.635 2.646 27,065 -0.01(-0.38%)
Jun 07, 2019 2.614 2.656 2.614 2.656 6,157 +0.04(+1.58%)
Jun 06, 2019 2.601 2.618 2.601 2.614 26,757 +0.01(+0.34%)
Jun 05, 2019 2.656 2.656 2.593 2.605 27,164 -0.04(-1.59%)
Jun 04, 2019 2.643 2.648 2.627 2.648 41,373 +0.03(+0.97%)
Jun 03, 2019 2.589 2.630 2.589 2.622 4,624 +0.04(+1.47%)
May 31, 2019 2.643 2.643 2.547 2.584 17,761 +0.01(+0.33%)
May 30, 2019 2.597 2.603 2.555 2.576 13,209 -0.02(-0.94%)
May 29, 2019 2.491 2.600 2.491 2.600 6,169 -0.02(-0.68%)
May 28, 2019 2.605 2.622 2.572 2.618 10,220 +0.02(+0.81%)
May 24, 2019 2.589 2.656 2.589 2.597 10,656 -0.00(-0.16%)
May 23, 2019 2.614 2.614 2.579 2.601 7,878 -0.03(-1.12%)
May 22, 2019 2.631 2.631 2.631 2.631 1,359 +0.00(+0.00%)
May 21, 2019 2.605 2.635 2.597 2.631 15,809 +0.06(+2.47%)
May 20, 2019 2.576 2.584 2.567 2.567 50,408 -0.07(-2.74%)
May 17, 2019 2.600 2.640 2.600 2.640 10,656 -0.01(-0.32%)
May 16, 2019 2.627 2.686 2.623 2.648 9,908 +0.03(+0.99%)
May 15, 2019 2.622 2.631 2.573 2.622 20,889 -0.01(-0.32%)
May 14, 2019 2.605 2.660 2.584 2.631 25,675 +0.02(+0.94%)
May 13, 2019 2.606 2.606 2.606 2.606 317 -0.04(-1.44%)
May 10, 2019 2.660 2.660 2.623 2.644 33,153 -0.01(-0.25%)
May 09, 2019 2.656 2.659 2.584 2.651 74,781 +0.01(+0.28%)
May 08, 2019 2.614 2.644 2.605 2.643 40,042 +0.03(+1.13%)
May 07, 2019 2.646 2.646 2.612 2.614 30,248 -0.04(-1.39%)
May 06, 2019 2.605 2.656 2.605 2.651 16,754 +0.03(+1.08%)
May 03, 2019 2.627 2.639 2.605 2.622 53,993 +0.01(+0.57%)
May 02, 2019 2.563 2.610 2.559 2.608 110,511 +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.