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 (%)
Jul 31, 2020 1.714 1.714 1.658 1.692 133,701 -0.02(-1.42%)
Jul 30, 2020 1.716 1.731 1.688 1.716 54,636 -0.03(-1.67%)
Jul 29, 2020 1.706 1.765 1.706 1.745 64,939 +0.03(+1.99%)
Jul 28, 2020 1.731 1.745 1.711 1.711 61,860 -0.02(-1.40%)
Jul 27, 2020 1.777 1.777 1.731 1.736 72,554 -0.02(-1.03%)
Jul 24, 2020 1.740 1.780 1.740 1.754 12,135 -0.01(-0.36%)
Jul 23, 2020 1.807 1.808 1.706 1.760 69,253 -0.04(-1.95%)
Jul 22, 2020 1.799 1.811 1.784 1.795 13,641 -0.01(-0.49%)
Jul 21, 2020 1.779 1.817 1.779 1.804 62,035 +0.03(+1.92%)
Jul 20, 2020 1.774 1.789 1.770 1.770 21,009 -0.04(-2.15%)
Jul 17, 2020 1.789 1.809 1.767 1.809 11,518 +0.01(+0.79%)
Jul 16, 2020 1.809 1.809 1.784 1.794 19,390 -0.02(-1.31%)
Jul 15, 2020 1.794 1.823 1.769 1.818 72,770 +0.08(+4.47%)
Jul 14, 2020 1.755 1.779 1.740 1.740 5,545 -0.04(-2.45%)
Jul 13, 2020 1.784 1.784 1.745 1.784 9,832 +0.04(+2.40%)
Jul 10, 2020 1.663 1.742 1.663 1.742 38,670 +0.07(+4.18%)
Jul 09, 2020 1.779 1.779 1.624 1.672 54,461 -0.10(-5.49%)
Jul 08, 2020 1.770 1.804 1.750 1.770 42,597 +0.00(+0.28%)
Jul 07, 2020 1.813 1.818 1.765 1.765 31,899 -0.07(-3.71%)
Jul 06, 2020 1.794 1.852 1.784 1.833 17,498 +0.05(+2.72%)
Jul 02, 2020 1.799 1.827 1.784 1.784 41,550 -0.01(-0.54%)
Jul 01, 2020 1.789 1.843 1.774 1.794 87,909 -0.00(-0.27%)
Jun 30, 2020 1.818 1.818 1.765 1.799 59,739 -0.02(-1.07%)
Jun 29, 2020 1.809 1.843 1.791 1.818 56,965 +0.03(+1.77%)
Jun 26, 2020 1.828 1.828 1.755 1.787 68,084 -0.04(-2.00%)
Jun 25, 2020 1.774 1.823 1.774 1.823 24,615 +0.05(+3.02%)
Jun 24, 2020 1.828 1.833 1.750 1.770 57,397 -0.05(-2.93%)
Jun 23, 2020 1.867 1.867 1.767 1.823 95,292 -0.04(-2.34%)
Jun 22, 2020 1.891 1.891 1.823 1.867 60,858 -0.03(-1.37%)
Jun 19, 2020 1.873 1.893 1.846 1.893 20,158 -0.02(-1.19%)
Jun 18, 2020 1.881 1.935 1.823 1.915 103,933 +0.02(+1.16%)
Jun 17, 2020 1.936 1.959 1.893 1.893 176,299 -0.04(-2.17%)
Jun 16, 2020 1.922 2.066 1.898 1.936 240,207 +0.06(+2.98%)
Jun 15, 2020 1.819 1.889 1.655 1.879 84,070 +0.07(+4.15%)
Jun 12, 2020 1.847 1.870 1.800 1.805 20,747 +0.05(+2.66%)
Jun 11, 2020 1.898 1.903 1.594 1.758 94,301 -0.19(-9.58%)
Jun 10, 2020 1.987 1.992 1.884 1.944 52,262 -0.06(-2.84%)
Jun 09, 2020 2.090 2.090 1.954 2.001 143,248 -0.07(-3.39%)
Jun 08, 2020 2.001 2.207 2.001 2.071 43,322 +0.07(+3.75%)
Jun 05, 2020 2.015 2.083 1.996 1.996 66,307 +0.03(+1.67%)
Jun 04, 2020 1.968 1.982 1.940 1.964 38,885 +0.00(+0.24%)
Jun 03, 2020 1.907 2.015 1.907 1.959 67,975 +0.03(+1.45%)
Jun 02, 2020 1.936 1.987 1.898 1.931 41,486 +0.02(+0.98%)
Jun 01, 2020 1.870 1.912 1.856 1.912 23,481 +0.06(+3.02%)
May 29, 2020 1.851 1.856 1.816 1.856 15,186 +0.01(+0.51%)
May 28, 2020 1.823 1.931 1.791 1.847 84,712 +0.03(+1.80%)
May 27, 2020 1.795 1.851 1.758 1.814 74,002 +0.08(+4.86%)
May 26, 2020 1.805 1.835 1.711 1.730 51,591 +0.02(+1.09%)
May 22, 2020 1.767 1.784 1.711 1.711 35,506 -0.04(-2.14%)
May 21, 2020 1.725 1.749 1.706 1.749 10,172 +0.02(+1.35%)
May 20, 2020 1.702 1.730 1.702 1.725 14,583 +0.05(+3.07%)
May 19, 2020 1.692 1.713 1.660 1.674 15,224 -0.06(-3.24%)
May 18, 2020 1.641 1.739 1.636 1.730 68,835 +0.15(+9.47%)
May 15, 2020 1.552 1.599 1.552 1.580 17,111 +0.01(+0.90%)
May 14, 2020 1.660 1.660 1.510 1.566 48,455 -0.17(-9.65%)
May 13, 2020 1.674 1.735 1.613 1.734 27,049 -0.01(-0.32%)
May 12, 2020 1.688 1.739 1.641 1.739 10,987 +0.04(+2.48%)
May 11, 2020 1.713 1.719 1.686 1.697 15,051 +0.01(+0.83%)
May 08, 2020 1.716 1.717 1.655 1.683 58,179 -0.00(-0.28%)
May 07, 2020 1.688 1.704 1.641 1.688 23,977 +0.02(+1.12%)
May 06, 2020 1.730 1.788 1.669 1.669 56,705 +0.00(+0.00%)
May 05, 2020 1.694 1.703 1.655 1.669 18,938 -0.00(-0.28%)
May 04, 2020 1.665 1.696 1.653 1.674 4,196 -0.01(-0.56%)
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.