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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 2.504 2.576 2.487 2.576 77,101 +0.06(+2.52%)
Apr 29, 2019 2.509 2.521 2.498 2.513 7,677 -0.01(-0.32%)
Apr 26, 2019 2.504 2.524 2.504 2.521 4,262 -0.01(-0.39%)
Apr 25, 2019 2.538 2.542 2.525 2.531 10,123 -0.00(-0.12%)
Apr 24, 2019 2.542 2.550 2.532 2.534 27,944 -0.01(-0.33%)
Apr 23, 2019 2.504 2.546 2.504 2.542 19,035 +0.01(+0.50%)
Apr 22, 2019 2.521 2.534 2.487 2.529 28,642 +0.01(+0.32%)
Apr 18, 2019 2.521 2.538 2.512 2.521 25,339 -0.02(-0.82%)
Apr 17, 2019 2.538 2.551 2.521 2.542 24,486 +0.01(+0.33%)
Apr 16, 2019 2.508 2.534 2.508 2.534 9,029 +0.03(+1.01%)
Apr 15, 2019 2.508 2.534 2.508 2.508 5,344 -0.01(-0.50%)
Apr 12, 2019 2.525 2.525 2.517 2.521 7,578 +0.03(+1.01%)
Apr 11, 2019 2.489 2.500 2.479 2.496 7,578 -0.01(-0.34%)
Apr 10, 2019 2.470 2.513 2.470 2.504 8,181 +0.00(+0.16%)
Apr 09, 2019 2.483 2.500 2.483 2.500 1,882 -0.01(-0.32%)
Apr 08, 2019 2.496 2.508 2.491 2.508 25,315 +0.03(+1.02%)
Apr 05, 2019 2.462 2.500 2.462 2.483 10,656 +0.01(+0.34%)
Apr 04, 2019 2.476 2.498 2.475 2.475 11,835 -0.02(-0.68%)
Apr 03, 2019 2.487 2.513 2.467 2.491 92,672 +0.02(+0.68%)
Apr 02, 2019 2.466 2.478 2.462 2.475 6,391 -0.02(-0.93%)
Apr 01, 2019 2.491 2.508 2.487 2.498 30,946 +0.03(+1.11%)
Mar 29, 2019 2.444 2.479 2.444 2.470 5,683 +0.03(+1.04%)
Mar 28, 2019 2.432 2.449 2.432 2.445 15,700 +0.02(+0.70%)
Mar 27, 2019 2.420 2.428 2.420 2.428 9,515 +0.00(+0.17%)
Mar 26, 2019 2.437 2.437 2.420 2.424 38,250 -0.06(-2.38%)
Mar 25, 2019 2.411 2.483 2.386 2.483 5,359 +0.08(+3.34%)
Mar 22, 2019 2.458 2.467 2.403 2.403 39,074 -0.05(-2.07%)
Mar 21, 2019 2.449 2.466 2.432 2.453 37,456 -0.03(-1.19%)
Mar 20, 2019 2.475 2.513 2.398 2.483 11,764 -0.00(-0.17%)
Mar 19, 2019 2.504 2.504 2.487 2.487 6,334 +0.01(+0.51%)
Mar 18, 2019 2.479 2.479 2.411 2.475 17,251 -0.02(-0.68%)
Mar 15, 2019 2.437 2.491 2.437 2.491 18,234 +0.10(+4.06%)
Mar 14, 2019 2.458 2.458 2.373 2.394 6,289 -0.06(-2.58%)
Mar 13, 2019 2.462 2.470 2.443 2.458 17,254 +0.01(+0.52%)
Mar 12, 2019 2.453 2.461 2.432 2.445 24,586 -0.01(-0.52%)
Mar 11, 2019 2.420 2.491 2.386 2.458 23,352 +0.08(+3.19%)
Mar 08, 2019 2.403 2.403 2.369 2.382 28,654 -0.01(-0.43%)
Mar 07, 2019 2.441 2.510 2.386 2.392 31,242 -0.05(-2.00%)
Mar 06, 2019 2.432 2.449 2.390 2.441 6,777 -0.01(-0.52%)
Mar 05, 2019 2.458 2.488 2.453 2.453 19,968 -0.02(-0.90%)
Mar 04, 2019 2.503 2.513 2.386 2.476 24,905 -0.01(-0.47%)
Mar 01, 2019 2.470 2.521 2.470 2.487 36,232 +0.03(+1.20%)
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%)
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.