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

Herzfeld Caribbean (NQ: CUBA )

2.415 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Nov 29, 2019 2.821 2.821 2.821 249 +0.00(+0.00%)
Nov 27, 2019 2.800 2.821 2.779 2.821 10,672 +0.03(+0.91%)
Nov 26, 2019 2.825 2.825 2.791 2.795 14,514 -0.01(-0.30%)
Nov 25, 2019 2.787 2.814 2.787 2.804 16,258 +0.01(+0.53%)
Nov 22, 2019 2.789 2.789 2.789 2.789 1,185 +0.00(+0.15%)
Nov 21, 2019 2.804 2.804 2.770 2.785 4,122 -0.03(-1.12%)
Nov 20, 2019 2.846 2.846 2.810 2.816 8,438 -0.03(-0.89%)
Nov 19, 2019 2.850 2.850 2.825 2.842 11,251 -0.01(-0.30%)
Nov 18, 2019 2.846 2.851 2.788 2.850 23,261 +0.01(+0.18%)
Nov 15, 2019 2.838 2.850 2.823 2.845 10,909 -0.00(-0.03%)
Nov 14, 2019 2.846 2.850 2.833 2.846 36,742 +0.03(+0.98%)
Nov 13, 2019 2.838 2.838 2.808 2.819 14,021 -0.02(-0.82%)
Nov 12, 2019 2.838 2.846 2.812 2.842 73,964 +0.03(+1.20%)
Nov 11, 2019 2.795 2.825 2.783 2.808 19,229 +0.00(+0.15%)
Nov 08, 2019 2.812 2.816 2.800 2.804 42,453 -0.02(-0.75%)
Nov 07, 2019 2.829 2.833 2.823 2.825 49,976 +0.00(+0.15%)
Nov 06, 2019 2.808 2.842 2.800 2.821 12,527 +0.00(+0.15%)
Nov 05, 2019 2.829 2.837 2.787 2.817 23,309 -0.02(-0.60%)
Nov 04, 2019 2.808 2.833 2.783 2.833 22,507 +0.05(+1.82%)
Nov 01, 2019 2.741 2.783 2.741 2.783 44,825 +0.05(+2.01%)
Oct 31, 2019 2.742 2.742 2.709 2.728 134,974 -0.02(-0.77%)
Oct 30, 2019 2.770 2.772 2.749 2.749 3,322 -0.01(-0.46%)
Oct 29, 2019 2.741 2.766 2.665 2.762 183,867 +0.02(+0.77%)
Oct 28, 2019 2.800 2.800 2.736 2.741 71,587 -0.03(-0.95%)
Oct 25, 2019 2.753 2.767 2.741 2.767 8,775 +0.03(+0.96%)
Oct 24, 2019 2.768 2.768 2.728 2.741 67,816 -0.00(-0.15%)
Oct 23, 2019 2.728 2.753 2.727 2.745 54,497 +0.00(+0.00%)
Oct 22, 2019 2.745 2.764 2.741 2.745 7,949 +0.00(+0.15%)
Oct 21, 2019 2.694 2.741 2.694 2.741 24,561 +0.05(+1.88%)
Oct 18, 2019 2.682 2.701 2.674 2.690 31,780 +0.02(+0.63%)
Oct 17, 2019 2.703 2.703 2.669 2.673 16,269 +0.01(+0.48%)
Oct 16, 2019 2.614 2.682 2.614 2.661 3,315 -0.01(-0.32%)
Oct 15, 2019 2.677 2.708 2.665 2.669 6,365 +0.03(+1.12%)
Oct 14, 2019 2.682 2.682 2.635 2.639 8,457 -0.06(-2.34%)
Oct 11, 2019 2.677 2.703 2.671 2.703 10,435 +0.04(+1.42%)
Oct 10, 2019 2.669 2.673 2.627 2.665 11,244 +0.03(+1.12%)
Oct 09, 2019 2.614 2.664 2.614 2.635 30,680 +0.00(+0.16%)
Oct 08, 2019 2.607 2.634 2.607 2.631 4,769 -0.01(-0.48%)
Oct 07, 2019 2.639 2.652 2.631 2.644 14,908 +0.01(+0.32%)
Oct 04, 2019 2.610 2.652 2.603 2.635 13,993 +0.04(+1.46%)
Oct 03, 2019 2.627 2.627 2.593 2.597 4,916 -0.05(-2.07%)
Oct 02, 2019 2.639 2.698 2.534 2.652 172,010 +0.03(+1.29%)
Oct 01, 2019 2.698 2.699 2.618 2.618 45,515 -0.06(-2.36%)
Sep 30, 2019 2.690 2.722 2.656 2.682 38,390 +0.01(+0.47%)
Sep 27, 2019 2.724 2.728 2.631 2.669 16,127 -0.07(-2.54%)
Sep 26, 2019 2.694 2.806 2.669 2.739 37,793 +0.05(+1.79%)
Sep 25, 2019 2.644 2.698 2.644 2.690 3,038 +0.03(+1.28%)
Sep 24, 2019 2.639 2.656 2.635 2.656 9,999 -0.00(-0.06%)
Sep 23, 2019 2.665 2.678 2.656 2.658 14,946 -0.03(-1.03%)
Sep 20, 2019 2.698 2.698 2.669 2.686 2,608 -0.01(-0.48%)
Sep 19, 2019 2.698 2.737 2.660 2.698 32,075 -0.14(-4.90%)
Sep 18, 2019 2.783 2.867 2.783 2.837 103,968 +0.03(+1.14%)
Sep 17, 2019 2.774 2.806 2.768 2.806 10,326 +0.01(+0.21%)
Sep 16, 2019 2.791 2.817 2.766 2.800 110,777 -0.03(-0.90%)
Sep 13, 2019 2.720 2.825 2.720 2.825 47,671 +0.09(+3.24%)
Sep 12, 2019 2.711 2.741 2.711 2.736 19,858 +0.02(+0.62%)
Sep 11, 2019 2.698 2.720 2.698 2.720 57,191 +0.02(+0.62%)
Sep 10, 2019 2.652 2.715 2.593 2.703 30,516 +0.02(+0.79%)
Sep 09, 2019 2.673 2.694 2.647 2.682 6,197 +0.00(+0.00%)
Sep 06, 2019 2.698 2.698 2.664 2.682 13,044 -0.01(-0.47%)
Sep 05, 2019 2.677 2.694 2.665 2.694 55,054 +0.03(+1.11%)
Sep 04, 2019 2.644 2.669 2.644 2.665 22,585 +0.03(+1.12%)
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.