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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
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%)
Dec 03, 2018 2.380 2.460 2.352 2.460 92,573 +0.12(+5.13%)
Nov 30, 2018 2.328 2.340 2.304 2.340 5,999 +0.01(+0.26%)
Nov 29, 2018 2.328 2.340 2.324 2.334 17,326 +0.01(+0.25%)
Nov 28, 2018 2.300 2.336 2.288 2.328 24,773 +0.04(+1.58%)
Nov 27, 2018 2.250 2.292 2.250 2.292 1,584 -0.01(-0.52%)
Nov 26, 2018 2.300 2.304 2.288 2.304 18,808 +0.01(+0.52%)
Nov 23, 2018 2.272 2.296 2.272 2.292 9,249 +0.02(+0.88%)
Nov 21, 2018 2.272 2.272 2.272 0 +0.04(+1.61%)
Nov 20, 2018 2.236 2.256 2.216 2.236 12,661 -0.05(-2.27%)
Nov 19, 2018 2.292 2.312 2.280 2.288 27,483 -0.03(-1.21%)
Nov 16, 2018 2.288 2.320 2.268 2.316 72,244 +0.03(+1.22%)
Nov 15, 2018 2.284 2.304 2.268 2.288 43,821 +0.00(+0.18%)
Nov 14, 2018 2.280 2.293 2.252 2.284 76,974 +0.03(+1.24%)
Nov 13, 2018 2.300 2.348 2.256 2.256 42,924 -0.11(-4.78%)
Nov 12, 2018 2.352 2.369 2.304 2.369 3,304 -0.00(-0.11%)
Nov 09, 2018 2.356 2.372 2.324 2.372 26,248 +0.02(+0.85%)
Nov 08, 2018 2.360 2.372 2.350 2.352 57,248 -0.04(-1.67%)
Nov 07, 2018 2.316 2.524 2.280 2.392 90,826 +0.07(+3.10%)
Nov 06, 2018 2.320 2.340 2.320 2.320 8,821 +0.01(+0.52%)
Nov 05, 2018 2.312 2.332 2.208 2.308 54,928 +0.00(+0.17%)
Nov 02, 2018 2.308 2.352 2.286 2.304 53,246 -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.