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 (%)
Aug 30, 2019 2.648 2.656 2.627 2.656 5,217 +0.02(+0.64%)
Aug 29, 2019 2.623 2.644 2.623 2.639 24,314 +0.03(+1.13%)
Aug 28, 2019 2.535 2.618 2.535 2.610 23,565 +0.00(+0.16%)
Aug 27, 2019 2.610 2.627 2.572 2.606 47,806 -0.02(-0.80%)
Aug 26, 2019 2.618 2.627 2.593 2.627 34,700 +0.01(+0.26%)
Aug 23, 2019 2.648 2.648 2.618 2.620 6,877 -0.02(-0.90%)
Aug 22, 2019 2.627 2.644 2.627 2.644 1,653 -0.01(-0.47%)
Aug 21, 2019 2.677 2.677 2.624 2.656 8,011 -0.02(-0.93%)
Aug 20, 2019 2.669 2.681 2.635 2.681 4,520 +0.01(+0.46%)
Aug 19, 2019 2.644 2.669 2.644 2.669 9,607 +0.04(+1.39%)
Aug 16, 2019 2.627 2.648 2.618 2.632 14,941 +0.04(+1.52%)
Aug 15, 2019 2.593 2.593 2.593 2.593 1,026 +0.00(+0.16%)
Aug 14, 2019 2.627 2.648 2.589 2.589 40,421 -0.05(-1.92%)
Aug 13, 2019 2.593 2.639 2.593 2.639 35,691 +0.04(+1.62%)
Aug 12, 2019 2.618 2.618 2.585 2.597 44,481 -0.00(-0.16%)
Aug 09, 2019 2.568 2.606 2.568 2.602 46,959 +0.03(+1.31%)
Aug 08, 2019 2.551 2.585 2.551 2.568 31,150 +0.04(+1.67%)
Aug 07, 2019 2.500 2.534 2.489 2.526 11,315 -0.00(-0.17%)
Aug 06, 2019 2.500 2.530 2.494 2.530 9,434 +0.06(+2.39%)
Aug 05, 2019 2.538 2.538 2.454 2.471 45,921 -0.08(-2.98%)
Aug 02, 2019 2.526 2.562 2.526 2.547 49,094 -0.00(-0.17%)
Aug 01, 2019 2.589 2.593 2.542 2.551 54,758 -0.04(-1.47%)
Jul 31, 2019 2.606 2.609 2.589 2.589 11,557 -0.02(-0.65%)
Jul 30, 2019 2.590 2.606 2.590 2.606 3,353 +0.00(+0.00%)
Jul 29, 2019 2.580 2.606 2.580 2.606 13,485 -0.00(-0.16%)
Jul 26, 2019 2.572 2.610 2.344 2.610 152,975 +0.01(+0.49%)
Jul 25, 2019 2.585 2.597 2.585 2.597 6,038 -0.00(-0.05%)
Jul 24, 2019 2.572 2.599 2.572 2.599 24,001 +0.03(+1.06%)
Jul 23, 2019 2.585 2.585 2.564 2.571 12,022 -0.02(-0.70%)
Jul 22, 2019 2.593 2.606 2.462 2.589 15,966 -0.00(-0.14%)
Jul 19, 2019 2.576 2.614 2.576 2.593 16,839 -0.00(-0.16%)
Jul 18, 2019 2.597 2.597 2.585 2.597 9,937 -0.02(-0.66%)
Jul 17, 2019 2.614 2.614 2.589 2.614 5,751 -0.02(-0.76%)
Jul 16, 2019 2.597 2.648 2.597 2.635 16,160 -0.03(-1.16%)
Jul 15, 2019 2.666 2.666 2.666 2.666 870 +0.03(+1.31%)
Jul 12, 2019 2.585 2.635 2.585 2.631 1,423 +0.00(+0.16%)
Jul 11, 2019 2.606 2.631 2.606 2.627 100,570 -0.00(-0.16%)
Jul 10, 2019 2.606 2.631 2.606 2.631 7,176 +0.02(+0.64%)
Jul 08, 2019 2.614 2.614 2.614 0 -0.04(-1.47%)
Jul 05, 2019 2.639 2.653 2.636 2.653 8,063 -0.02(-0.76%)
Jul 03, 2019 2.661 2.674 2.661 2.674 2,608 -0.01(-0.29%)
Jul 02, 2019 2.618 2.682 2.618 2.681 2,774 -0.02(-0.63%)
Jul 01, 2019 2.631 2.741 2.631 2.698 7,105 +0.02(+0.66%)
Jun 28, 2019 2.673 2.681 2.665 2.681 8,300 +0.02(+0.91%)
Jun 27, 2019 2.639 2.657 2.639 2.657 5,293 +0.03(+1.12%)
Jun 26, 2019 2.632 2.643 2.627 2.627 3,050 +0.00(+0.02%)
Jun 25, 2019 2.635 2.640 2.627 2.627 4,131 -0.00(-0.06%)
Jun 24, 2019 2.618 2.664 2.618 2.628 17,579 -0.01(-0.39%)
Jun 21, 2019 2.652 2.656 2.639 2.639 11,384 -0.01(-0.35%)
Jun 20, 2019 2.665 2.677 2.648 2.648 10,769 -0.01(-0.48%)
Jun 19, 2019 2.690 2.690 2.644 2.661 4,475 -0.03(-0.94%)
Jun 18, 2019 2.673 2.698 2.669 2.686 12,385 +0.01(+0.31%)
Jun 17, 2019 2.677 2.677 2.677 2.677 623 -0.04(-1.51%)
Jun 14, 2019 2.719 2.719 2.719 170 +0.00(+0.00%)
Jun 13, 2019 2.682 2.720 2.682 2.719 5,063 +0.04(+1.54%)
Jun 12, 2019 2.686 2.711 2.677 2.677 2,760 +0.02(+0.79%)
Jun 11, 2019 2.652 2.770 2.652 2.656 28,102 +0.01(+0.56%)
Jun 10, 2019 2.639 2.652 2.631 2.642 27,106 -0.01(-0.38%)
Jun 07, 2019 2.610 2.652 2.610 2.652 6,166 +0.04(+1.58%)
Jun 06, 2019 2.597 2.614 2.597 2.610 26,797 +0.01(+0.34%)
Jun 05, 2019 2.652 2.652 2.589 2.602 27,205 -0.04(-1.59%)
Jun 04, 2019 2.639 2.644 2.623 2.644 41,436 +0.03(+0.97%)
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.