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

Herzfeld Caribbean (NQ: CUBA )

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 20, 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 31, 2020 2.082 2.092 2.055 2.055 35,596 -0.03(-1.29%)
Aug 28, 2020 2.071 2.098 2.063 2.082 34,480 +0.02(+1.17%)
Aug 27, 2020 2.007 2.060 2.007 2.058 22,387 +0.05(+2.27%)
Aug 26, 2020 2.055 2.082 2.012 2.012 60,970 -0.01(-0.53%)
Aug 25, 2020 2.087 2.087 2.017 2.023 34,938 -0.05(-2.33%)
Aug 24, 2020 2.028 2.087 2.007 2.071 29,865 +0.05(+2.66%)
Aug 21, 2020 2.033 2.047 2.001 2.017 25,347 -0.01(-0.53%)
Aug 20, 2020 2.028 2.033 2.028 2.028 14,929 +0.01(+0.27%)
Aug 19, 2020 2.023 2.109 2.017 2.023 97,105 +0.02(+0.80%)
Aug 18, 2020 2.023 2.023 1.993 2.007 16,228 -0.02(-0.80%)
Aug 17, 2020 2.028 2.028 1.996 2.023 17,681 -0.01(-0.26%)
Aug 14, 2020 1.991 2.033 1.980 2.028 29,075 +0.04(+1.89%)
Aug 13, 2020 1.996 2.009 1.977 1.991 37,445 +0.01(+0.27%)
Aug 12, 2020 2.001 2.017 1.985 1.985 25,535 +0.02(+0.82%)
Aug 11, 2020 1.991 2.023 1.969 1.969 89,115 +0.01(+0.27%)
Aug 10, 2020 1.980 2.028 1.964 1.964 121,526 -0.01(-0.27%)
Aug 07, 2020 1.937 1.974 1.921 1.969 31,870 +0.05(+2.80%)
Aug 06, 2020 1.926 1.942 1.913 1.915 23,200 -0.02(-0.90%)
Aug 05, 2020 1.921 1.933 1.883 1.933 34,756 +0.06(+2.93%)
Aug 04, 2020 1.905 1.905 1.875 1.878 66,787 -0.02(-0.85%)
Aug 03, 2020 1.894 1.921 1.867 1.894 40,798 +0.03(+1.44%)
Jul 31, 2020 1.892 1.892 1.830 1.867 121,146 -0.03(-1.42%)
Jul 30, 2020 1.894 1.910 1.863 1.894 49,506 -0.03(-1.67%)
Jul 29, 2020 1.883 1.948 1.883 1.926 58,841 +0.04(+1.99%)
Jul 28, 2020 1.910 1.926 1.889 1.889 56,051 -0.03(-1.40%)
Jul 27, 2020 1.961 1.961 1.910 1.915 65,741 -0.02(-1.03%)
Jul 24, 2020 1.921 1.965 1.921 1.935 10,996 -0.01(-0.36%)
Jul 23, 2020 1.995 1.995 1.883 1.942 62,750 -0.04(-1.95%)
Jul 22, 2020 1.985 1.999 1.969 1.981 12,360 -0.01(-0.49%)
Jul 21, 2020 1.964 2.006 1.964 1.991 56,210 +0.04(+1.92%)
Jul 20, 2020 1.958 1.974 1.953 1.953 19,036 -0.04(-2.15%)
Jul 17, 2020 1.974 1.996 1.950 1.996 10,437 +0.02(+0.79%)
Jul 16, 2020 1.996 1.996 1.969 1.980 17,570 -0.03(-1.31%)
Jul 15, 2020 1.980 2.012 1.952 2.007 65,937 +0.09(+4.47%)
Jul 14, 2020 1.937 1.964 1.921 1.921 5,024 -0.05(-2.45%)
Jul 13, 2020 1.969 1.969 1.926 1.969 8,908 +0.05(+2.40%)
Jul 10, 2020 1.835 1.923 1.835 1.923 35,039 +0.08(+4.18%)
Jul 09, 2020 1.964 1.964 1.792 1.846 49,347 -0.11(-5.49%)
Jul 08, 2020 1.953 1.991 1.932 1.953 38,597 +0.01(+0.28%)
Jul 07, 2020 2.001 2.007 1.948 1.948 28,903 -0.08(-3.71%)
Jul 06, 2020 1.980 2.044 1.969 2.023 15,855 +0.05(+2.72%)
Jul 02, 2020 1.985 2.017 1.969 1.969 37,648 -0.01(-0.54%)
Jul 01, 2020 1.974 2.033 1.958 1.980 79,654 -0.01(-0.27%)
Jun 30, 2020 2.007 2.007 1.948 1.985 54,130 -0.02(-1.07%)
Jun 29, 2020 1.996 2.033 1.977 2.007 51,615 +0.03(+1.77%)
Jun 26, 2020 2.017 2.017 1.937 1.972 61,691 -0.04(-2.00%)
Jun 25, 2020 1.958 2.012 1.958 2.012 22,304 +0.06(+3.02%)
Jun 24, 2020 2.017 2.023 1.932 1.953 52,007 -0.06(-2.93%)
Jun 23, 2020 2.060 2.060 1.950 2.012 86,344 -0.05(-2.34%)
Jun 22, 2020 2.087 2.087 2.012 2.060 55,144 -0.03(-1.37%)
Jun 19, 2020 2.067 2.089 2.038 2.089 18,265 -0.03(-1.19%)
Jun 18, 2020 2.076 2.136 2.012 2.114 94,173 +0.02(+1.02%)
Jun 17, 2020 2.139 2.165 2.093 2.093 159,526 -0.05(-2.17%)
Jun 16, 2020 2.124 2.284 2.098 2.139 217,352 +0.06(+2.98%)
Jun 15, 2020 2.010 2.087 1.829 2.077 76,072 +0.08(+4.15%)
Jun 12, 2020 2.041 2.067 1.989 1.994 18,773 +0.05(+2.66%)
Jun 11, 2020 2.098 2.103 1.762 1.943 85,329 -0.21(-9.58%)
Jun 10, 2020 2.196 2.201 2.082 2.149 47,290 -0.06(-2.84%)
Jun 09, 2020 2.310 2.310 2.160 2.211 129,619 -0.08(-3.39%)
Jun 08, 2020 2.211 2.439 2.211 2.289 39,200 +0.08(+3.75%)
Jun 05, 2020 2.227 2.302 2.206 2.206 59,998 +0.04(+1.67%)
Jun 04, 2020 2.175 2.191 2.144 2.170 35,186 +0.01(+0.24%)
Jun 03, 2020 2.108 2.227 2.108 2.165 61,508 +0.03(+1.45%)
Jun 02, 2020 2.139 2.196 2.098 2.134 37,539 +0.02(+0.98%)
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.