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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2018 2.390 2.402 2.365 2.402 5,844 +0.01(+0.26%)
Nov 29, 2018 2.390 2.402 2.386 2.396 16,877 +0.01(+0.25%)
Nov 28, 2018 2.361 2.398 2.349 2.390 24,131 +0.04(+1.58%)
Nov 27, 2018 2.310 2.353 2.310 2.353 1,543 -0.01(-0.52%)
Nov 26, 2018 2.361 2.365 2.349 2.365 18,321 +0.01(+0.52%)
Nov 23, 2018 2.333 2.357 2.333 2.353 9,009 +0.02(+0.88%)
Nov 21, 2018 2.333 2.333 2.333 0 +0.04(+1.61%)
Nov 20, 2018 2.296 2.316 2.275 2.296 12,333 -0.05(-2.27%)
Nov 19, 2018 2.353 2.374 2.341 2.349 26,771 -0.03(-1.21%)
Nov 16, 2018 2.349 2.382 2.328 2.378 70,373 +0.03(+1.22%)
Nov 15, 2018 2.345 2.365 2.328 2.349 42,686 +0.00(+0.18%)
Nov 14, 2018 2.341 2.354 2.312 2.345 74,980 +0.03(+1.24%)
Nov 13, 2018 2.361 2.411 2.316 2.316 41,812 -0.12(-4.78%)
Nov 12, 2018 2.415 2.433 2.366 2.433 3,219 -0.00(-0.11%)
Nov 09, 2018 2.419 2.435 2.386 2.435 25,568 +0.02(+0.85%)
Nov 08, 2018 2.423 2.435 2.412 2.415 55,765 -0.04(-1.67%)
Nov 07, 2018 2.378 2.591 2.341 2.456 88,472 +0.07(+3.10%)
Nov 06, 2018 2.382 2.402 2.382 2.382 8,593 +0.01(+0.52%)
Nov 05, 2018 2.374 2.394 2.267 2.370 53,505 +0.00(+0.17%)
Nov 02, 2018 2.370 2.415 2.347 2.365 51,866 -0.02(-0.98%)
Nov 01, 2018 2.259 2.389 2.246 2.389 26,763 +0.06(+2.78%)
Oct 31, 2018 2.312 2.341 2.287 2.324 51,121 +0.05(+1.98%)
Oct 30, 2018 2.250 2.279 2.213 2.279 60,708 +0.04(+1.84%)
Oct 29, 2018 2.296 2.313 2.238 2.238 48,718 -0.05(-2.33%)
Oct 26, 2018 2.259 2.312 2.222 2.292 78,652 -0.05(-2.11%)
Oct 25, 2018 2.300 2.353 2.263 2.341 55,278 +0.04(+1.79%)
Oct 24, 2018 2.361 2.415 2.300 2.300 126,815 -0.11(-4.76%)
Oct 23, 2018 2.365 2.435 2.345 2.415 144,893 -0.05(-2.00%)
Oct 22, 2018 2.431 2.464 2.378 2.464 8,827 +0.06(+2.56%)
Oct 19, 2018 2.431 2.443 2.394 2.402 37,986 -0.06(-2.50%)
Oct 18, 2018 2.464 2.464 2.398 2.464 40,779 -0.00(-0.17%)
Oct 17, 2018 2.505 2.505 2.464 2.468 5,218 -0.02(-0.83%)
Oct 16, 2018 2.443 2.495 2.443 2.489 45,377 +0.05(+2.19%)
Oct 15, 2018 2.456 2.468 2.427 2.435 20,685 -0.03(-1.33%)
Oct 12, 2018 2.505 2.505 2.431 2.468 105,194 -0.02(-0.99%)
Oct 11, 2018 2.497 2.516 2.300 2.493 23,887 -0.01(-0.21%)
Oct 10, 2018 2.575 2.575 2.493 2.498 40,589 -0.08(-3.10%)
Oct 09, 2018 2.575 2.583 2.575 2.578 16,526 -0.00(-0.12%)
Oct 08, 2018 2.575 2.581 2.575 2.581 13,948 +0.01(+0.24%)
Oct 05, 2018 2.591 2.600 2.573 2.575 51,136 -0.05(-1.72%)
Oct 04, 2018 2.624 2.624 2.615 2.620 10,677 -0.01(-0.31%)
Oct 03, 2018 2.628 2.638 2.624 2.628 23,003 +0.00(+0.00%)
Oct 02, 2018 2.636 2.636 2.624 2.628 28,684 -0.01(-0.45%)
Oct 01, 2018 2.645 2.655 2.632 2.640 47,210 +0.00(+0.14%)
Sep 28, 2018 2.624 2.641 2.616 2.636 59,171 +0.00(+0.11%)
Sep 27, 2018 2.628 2.643 2.616 2.634 34,054 -0.00(-0.11%)
Sep 26, 2018 2.641 2.657 2.632 2.636 79,847 -0.02(-0.93%)
Sep 25, 2018 2.628 2.686 2.628 2.661 72,097 -0.03(-1.07%)
Sep 24, 2018 2.698 2.727 2.686 2.690 13,339 -0.02(-0.76%)
Sep 21, 2018 2.702 2.710 2.669 2.710 14,610 +0.03(+1.06%)
Sep 20, 2018 2.669 2.690 2.628 2.682 127,448 +0.02(+0.77%)
Sep 19, 2018 2.669 2.689 2.633 2.662 36,160 +0.00(+0.05%)
Sep 18, 2018 2.644 2.673 2.644 2.660 69,866 +0.02(+0.58%)
Sep 17, 2018 2.661 2.673 2.645 2.645 29,668 -0.00(-0.16%)
Sep 14, 2018 2.665 2.665 2.636 2.649 18,262 -0.00(-0.15%)
Sep 13, 2018 2.636 2.673 2.636 2.653 85,699 +0.01(+0.47%)
Sep 12, 2018 2.620 2.643 2.620 2.641 16,368 +0.01(+0.31%)
Sep 11, 2018 2.617 2.655 2.616 2.632 46,531 +0.00(+0.16%)
Sep 10, 2018 2.628 2.636 2.620 2.628 49,273 -0.01(-0.31%)
Sep 07, 2018 2.612 2.657 2.612 2.636 38,960 -0.01(-0.50%)
Sep 06, 2018 2.657 2.690 2.641 2.650 54,496 +0.00(+0.04%)
Sep 05, 2018 2.645 2.686 2.645 2.649 123,055 -0.01(-0.31%)
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.