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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Oct 31, 2019 2.815 2.815 2.781 2.801 131,477 -0.02(-0.77%)
Oct 30, 2019 2.844 2.846 2.822 2.822 3,236 -0.01(-0.46%)
Oct 29, 2019 2.814 2.840 2.736 2.835 179,103 +0.02(+0.77%)
Oct 28, 2019 2.874 2.874 2.809 2.814 69,733 -0.03(-0.95%)
Oct 25, 2019 2.826 2.840 2.814 2.840 8,547 +0.03(+0.96%)
Oct 24, 2019 2.842 2.842 2.801 2.814 66,059 -0.00(-0.15%)
Oct 23, 2019 2.801 2.826 2.799 2.818 53,085 +0.00(+0.00%)
Oct 22, 2019 2.818 2.838 2.814 2.818 7,744 +0.00(+0.15%)
Oct 21, 2019 2.766 2.814 2.766 2.814 23,925 +0.05(+1.88%)
Oct 18, 2019 2.753 2.772 2.745 2.762 30,957 +0.02(+0.63%)
Oct 17, 2019 2.775 2.775 2.740 2.744 15,848 +0.01(+0.48%)
Oct 16, 2019 2.684 2.753 2.684 2.731 3,229 -0.01(-0.32%)
Oct 15, 2019 2.749 2.780 2.736 2.740 6,200 +0.03(+1.12%)
Oct 14, 2019 2.753 2.753 2.705 2.710 8,238 -0.06(-2.34%)
Oct 11, 2019 2.749 2.775 2.742 2.775 10,165 +0.04(+1.42%)
Oct 10, 2019 2.740 2.744 2.697 2.736 10,952 +0.03(+1.12%)
Oct 09, 2019 2.684 2.735 2.684 2.705 29,885 +0.00(+0.16%)
Oct 08, 2019 2.676 2.704 2.676 2.701 4,645 -0.01(-0.48%)
Oct 07, 2019 2.709 2.723 2.701 2.714 14,522 +0.01(+0.32%)
Oct 04, 2019 2.680 2.723 2.672 2.705 13,630 +0.04(+1.46%)
Oct 03, 2019 2.697 2.697 2.662 2.666 4,789 -0.06(-2.07%)
Oct 02, 2019 2.710 2.770 2.601 2.723 167,554 +0.03(+1.29%)
Oct 01, 2019 2.770 2.771 2.688 2.688 44,336 -0.06(-2.36%)
Sep 30, 2019 2.762 2.794 2.727 2.753 37,396 +0.01(+0.47%)
Sep 27, 2019 2.796 2.801 2.701 2.740 15,709 -0.07(-2.54%)
Sep 26, 2019 2.766 2.881 2.740 2.811 36,814 +0.05(+1.79%)
Sep 25, 2019 2.714 2.770 2.714 2.762 2,959 +0.03(+1.28%)
Sep 24, 2019 2.710 2.727 2.705 2.727 9,740 -0.00(-0.06%)
Sep 23, 2019 2.736 2.749 2.727 2.729 14,559 -0.03(-1.03%)
Sep 20, 2019 2.770 2.770 2.740 2.757 2,541 -0.01(-0.48%)
Sep 19, 2019 2.770 2.810 2.731 2.770 31,244 -0.14(-4.90%)
Sep 18, 2019 2.857 2.943 2.857 2.913 101,275 +0.03(+1.14%)
Sep 17, 2019 2.848 2.880 2.841 2.880 10,058 +0.01(+0.21%)
Sep 16, 2019 2.865 2.891 2.840 2.874 107,907 -0.03(-0.90%)
Sep 13, 2019 2.792 2.900 2.792 2.900 46,436 +0.09(+3.24%)
Sep 12, 2019 2.783 2.814 2.783 2.809 19,343 +0.02(+0.62%)
Sep 11, 2019 2.770 2.792 2.770 2.792 55,709 +0.02(+0.62%)
Sep 10, 2019 2.723 2.788 2.662 2.775 29,726 +0.02(+0.79%)
Sep 09, 2019 2.744 2.766 2.718 2.753 6,036 +0.00(+0.00%)
Sep 06, 2019 2.770 2.770 2.735 2.753 12,706 -0.01(-0.47%)
Sep 05, 2019 2.749 2.766 2.736 2.766 53,628 +0.03(+1.11%)
Sep 04, 2019 2.714 2.740 2.714 2.736 22,000 +0.03(+1.12%)
Sep 03, 2019 2.697 2.718 2.658 2.705 9,839 -0.02(-0.79%)
Aug 30, 2019 2.718 2.727 2.696 2.727 5,082 +0.02(+0.64%)
Aug 29, 2019 2.692 2.715 2.692 2.710 23,684 +0.03(+1.13%)
Aug 28, 2019 2.602 2.688 2.602 2.679 22,954 +0.00(+0.16%)
Aug 27, 2019 2.679 2.697 2.640 2.675 46,568 -0.02(-0.80%)
Aug 26, 2019 2.688 2.697 2.662 2.697 33,801 +0.01(+0.26%)
Aug 23, 2019 2.718 2.718 2.688 2.690 6,699 -0.02(-0.90%)
Aug 22, 2019 2.697 2.714 2.697 2.714 1,610 -0.01(-0.47%)
Aug 21, 2019 2.749 2.749 2.693 2.727 7,804 -0.03(-0.93%)
Aug 20, 2019 2.740 2.752 2.705 2.752 4,403 +0.01(+0.46%)
Aug 19, 2019 2.714 2.740 2.714 2.740 9,358 +0.04(+1.39%)
Aug 16, 2019 2.697 2.718 2.688 2.703 14,554 +0.04(+1.52%)
Aug 15, 2019 2.662 2.662 2.662 2.662 1,000 +0.00(+0.16%)
Aug 14, 2019 2.697 2.718 2.658 2.658 39,373 -0.05(-1.92%)
Aug 13, 2019 2.662 2.710 2.662 2.710 34,767 +0.04(+1.62%)
Aug 12, 2019 2.688 2.688 2.653 2.666 43,329 -0.00(-0.16%)
Aug 09, 2019 2.636 2.675 2.636 2.671 45,743 +0.03(+1.31%)
Aug 08, 2019 2.619 2.653 2.619 2.636 30,343 +0.04(+1.67%)
Aug 07, 2019 2.567 2.601 2.556 2.593 11,022 -0.00(-0.17%)
Aug 06, 2019 2.567 2.597 2.560 2.597 9,190 +0.06(+2.39%)
Aug 05, 2019 2.606 2.606 2.519 2.537 44,731 -0.08(-2.98%)
Aug 02, 2019 2.593 2.630 2.593 2.614 47,822 -0.00(-0.17%)
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.