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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Mar 31, 2020 1.632 1.711 1.483 1.625 101,625 -0.01(-0.43%)
Mar 30, 2020 1.538 1.805 1.431 1.632 58,010 +0.07(+4.18%)
Mar 27, 2020 1.697 1.697 1.529 1.566 51,334 -0.08(-5.10%)
Mar 26, 2020 1.636 1.683 1.636 1.650 107,766 +0.03(+1.73%)
Mar 25, 2020 1.515 1.725 1.477 1.622 321,833 +0.17(+11.94%)
Mar 24, 2020 1.290 1.524 1.290 1.449 237,203 +0.20(+16.11%)
Mar 23, 2020 1.225 1.276 1.029 1.248 140,380 -0.08(-6.32%)
Mar 20, 2020 1.304 1.454 1.304 1.332 96,038 +0.02(+1.77%)
Mar 19, 2020 1.351 1.356 1.173 1.309 237,931 +0.09(+7.08%)
Mar 18, 2020 1.493 1.493 1.223 1.223 70,122 -0.30(-19.83%)
Mar 17, 2020 1.640 1.694 1.524 1.525 122,045 +0.05(+3.35%)
Mar 16, 2020 1.585 1.829 1.476 1.476 148,934 -0.25(-14.63%)
Mar 13, 2020 1.746 1.750 1.476 1.729 149,892 +0.01(+0.49%)
Mar 12, 2020 1.712 1.792 1.687 1.720 74,673 -0.18(-9.33%)
Mar 11, 2020 2.003 2.075 1.897 1.897 98,686 -0.15(-7.22%)
Mar 10, 2020 2.045 2.045 1.961 2.045 33,870 +0.07(+3.41%)
Mar 09, 2020 2.108 2.108 1.771 1.977 94,289 -0.26(-11.51%)
Mar 06, 2020 2.226 2.243 2.133 2.235 78,503 -0.02(-0.93%)
Mar 05, 2020 2.319 2.331 2.239 2.256 221,389 -0.11(-4.46%)
Mar 04, 2020 2.315 2.370 2.226 2.361 98,196 +0.08(+3.70%)
Mar 03, 2020 2.382 2.401 2.247 2.277 343,791 -0.09(-3.91%)
Mar 02, 2020 2.281 2.433 2.277 2.370 30,400 +0.09(+3.72%)
Feb 28, 2020 2.349 2.378 2.235 2.285 52,177 -0.13(-5.44%)
Feb 27, 2020 2.509 2.509 2.412 2.416 47,870 -0.16(-6.13%)
Feb 26, 2020 2.580 2.643 2.567 2.574 23,133 +0.00(+0.07%)
Feb 25, 2020 2.661 2.661 2.550 2.572 29,245 -0.08(-3.02%)
Feb 24, 2020 2.690 2.715 2.644 2.652 55,168 -0.07(-2.63%)
Feb 21, 2020 2.774 2.774 2.720 2.724 31,069 -0.03(-0.99%)
Feb 20, 2020 2.749 2.772 2.724 2.751 25,697 -0.02(-0.84%)
Feb 19, 2020 2.724 2.850 2.724 2.774 53,977 +0.04(+1.54%)
Feb 18, 2020 2.741 2.781 2.732 2.732 27,824 +0.00(+0.15%)
Feb 14, 2020 2.741 2.741 2.715 2.728 40,556 +0.00(+0.15%)
Feb 13, 2020 2.762 2.801 2.724 2.724 34,145 -0.01(-0.31%)
Feb 12, 2020 2.762 2.783 2.698 2.732 51,874 -0.01(-0.31%)
Feb 11, 2020 2.724 2.798 2.720 2.741 49,556 +0.00(+0.15%)
Feb 10, 2020 2.724 2.754 2.715 2.736 40,205 -0.01(-0.46%)
Feb 07, 2020 2.787 2.787 2.730 2.749 26,563 -0.04(-1.36%)
Feb 06, 2020 2.791 2.808 2.787 2.787 38,220 -0.00(-0.15%)
Feb 05, 2020 2.821 2.821 2.779 2.791 38,274 +0.02(+0.61%)
Feb 04, 2020 2.800 2.800 2.757 2.774 79,421 -0.03(-1.20%)
Feb 03, 2020 2.720 2.808 2.715 2.808 33,412 +0.11(+3.90%)
Jan 31, 2020 2.804 2.804 2.703 2.703 69,965 -0.10(-3.61%)
Jan 30, 2020 2.787 2.804 2.764 2.804 21,694 +0.01(+0.38%)
Jan 29, 2020 2.817 2.842 2.777 2.793 24,004 -0.03(-1.12%)
Jan 28, 2020 2.762 2.825 2.707 2.825 93,813 +0.06(+2.03%)
Jan 27, 2020 2.770 2.770 2.741 2.769 15,181 -0.03(-1.12%)
Jan 24, 2020 2.795 2.825 2.795 2.800 173,609 -0.01(-0.47%)
Jan 23, 2020 2.809 2.828 2.783 2.814 21,418 -0.02(-0.85%)
Jan 22, 2020 2.831 2.838 2.825 2.838 83,472 +0.00(+0.00%)
Jan 21, 2020 2.863 2.863 2.823 2.838 103,795 -0.03(-1.03%)
Jan 17, 2020 2.871 2.871 2.821 2.867 13,281 +0.00(+0.15%)
Jan 16, 2020 2.867 2.871 2.846 2.863 33,118 -0.00(-0.11%)
Jan 15, 2020 2.852 2.867 2.852 2.866 5,931 +0.02(+0.87%)
Jan 14, 2020 2.880 2.880 2.836 2.841 9,607 -0.00(-0.16%)
Jan 13, 2020 2.850 2.852 2.813 2.846 17,382 -0.01(-0.52%)
Jan 10, 2020 2.825 2.866 2.823 2.861 6,166 -0.00(-0.07%)
Jan 09, 2020 2.863 2.900 2.842 2.863 22,718 -0.03(-0.88%)
Jan 08, 2020 2.833 2.947 2.804 2.888 56,209 +0.09(+3.10%)
Jan 07, 2020 2.807 2.808 2.799 2.801 12,072 -0.00(-0.10%)
Jan 06, 2020 2.808 2.831 2.800 2.804 8,547 -0.03(-1.03%)
Jan 03, 2020 2.791 2.833 2.791 2.833 13,755 -0.03(-0.89%)
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.