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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
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 (%)
Jul 31, 2020 1.762 1.762 1.704 1.739 130,041 -0.02(-1.42%)
Jul 30, 2020 1.764 1.779 1.736 1.764 53,140 -0.03(-1.67%)
Jul 29, 2020 1.754 1.814 1.754 1.794 63,162 +0.03(+1.99%)
Jul 28, 2020 1.779 1.794 1.759 1.759 60,167 -0.02(-1.40%)
Jul 27, 2020 1.827 1.827 1.779 1.784 70,568 -0.02(-1.03%)
Jul 24, 2020 1.789 1.831 1.789 1.803 11,803 -0.01(-0.36%)
Jul 23, 2020 1.858 1.859 1.754 1.809 67,357 -0.04(-1.95%)
Jul 22, 2020 1.849 1.862 1.834 1.845 13,268 -0.01(-0.49%)
Jul 21, 2020 1.829 1.869 1.829 1.854 60,337 +0.03(+1.92%)
Jul 20, 2020 1.824 1.839 1.819 1.819 20,434 -0.04(-2.15%)
Jul 17, 2020 1.839 1.859 1.817 1.859 11,203 +0.01(+0.79%)
Jul 16, 2020 1.859 1.859 1.834 1.845 18,859 -0.02(-1.31%)
Jul 15, 2020 1.844 1.874 1.819 1.869 70,778 +0.08(+4.47%)
Jul 14, 2020 1.804 1.829 1.789 1.789 5,393 -0.04(-2.45%)
Jul 13, 2020 1.834 1.834 1.794 1.834 9,563 +0.04(+2.40%)
Jul 10, 2020 1.709 1.791 1.709 1.791 37,611 +0.07(+4.18%)
Jul 09, 2020 1.829 1.829 1.669 1.719 52,970 -0.10(-5.49%)
Jul 08, 2020 1.819 1.854 1.799 1.819 41,431 +0.01(+0.28%)
Jul 07, 2020 1.864 1.869 1.814 1.814 31,025 -0.07(-3.71%)
Jul 06, 2020 1.844 1.904 1.834 1.884 17,019 +0.05(+2.72%)
Jul 02, 2020 1.849 1.879 1.834 1.834 40,412 -0.01(-0.54%)
Jul 01, 2020 1.839 1.894 1.824 1.844 85,503 -0.00(-0.27%)
Jun 30, 2020 1.869 1.869 1.814 1.849 58,104 -0.02(-1.07%)
Jun 29, 2020 1.859 1.894 1.842 1.869 55,405 +0.03(+1.77%)
Jun 26, 2020 1.879 1.879 1.804 1.837 66,221 -0.04(-2.00%)
Jun 25, 2020 1.824 1.874 1.824 1.874 23,941 +0.05(+3.02%)
Jun 24, 2020 1.879 1.884 1.799 1.819 55,825 -0.05(-2.93%)
Jun 23, 2020 1.919 1.919 1.817 1.874 92,683 -0.04(-2.34%)
Jun 22, 2020 1.944 1.944 1.874 1.919 59,192 -0.03(-1.37%)
Jun 19, 2020 1.925 1.946 1.898 1.946 19,606 -0.02(-1.19%)
Jun 18, 2020 1.934 1.990 1.874 1.969 101,088 +0.02(+1.16%)
Jun 17, 2020 1.990 2.014 1.947 1.947 171,473 -0.04(-2.17%)
Jun 16, 2020 1.976 2.125 1.952 1.990 233,631 +0.06(+2.98%)
Jun 15, 2020 1.870 1.942 1.702 1.932 81,769 +0.08(+4.15%)
Jun 12, 2020 1.899 1.923 1.851 1.855 20,179 +0.05(+2.66%)
Jun 11, 2020 1.952 1.956 1.639 1.807 91,719 -0.19(-9.58%)
Jun 10, 2020 2.043 2.048 1.937 1.999 50,832 -0.06(-2.84%)
Jun 09, 2020 2.149 2.149 2.009 2.057 139,327 -0.07(-3.39%)
Jun 08, 2020 2.057 2.269 2.057 2.129 42,136 +0.08(+3.75%)
Jun 05, 2020 2.072 2.141 2.053 2.053 64,491 +0.03(+1.67%)
Jun 04, 2020 2.024 2.038 1.995 2.019 37,821 +0.00(+0.24%)
Jun 03, 2020 1.961 2.072 1.961 2.014 66,114 +0.03(+1.45%)
Jun 02, 2020 1.990 2.043 1.952 1.985 40,351 +0.02(+0.98%)
Jun 01, 2020 1.923 1.966 1.908 1.966 22,838 +0.06(+3.02%)
May 29, 2020 1.903 1.908 1.867 1.908 14,770 +0.01(+0.51%)
May 28, 2020 1.875 1.985 1.841 1.899 82,393 +0.03(+1.80%)
May 27, 2020 1.846 1.903 1.807 1.865 71,977 +0.09(+4.86%)
May 26, 2020 1.855 1.887 1.759 1.779 50,178 +0.02(+1.09%)
May 22, 2020 1.817 1.834 1.759 1.759 34,534 -0.04(-2.14%)
May 21, 2020 1.774 1.798 1.754 1.798 9,894 +0.02(+1.36%)
May 20, 2020 1.750 1.779 1.750 1.774 14,184 +0.05(+3.07%)
May 19, 2020 1.740 1.761 1.706 1.721 14,808 -0.06(-3.24%)
May 18, 2020 1.687 1.788 1.682 1.779 66,950 +0.15(+9.47%)
May 15, 2020 1.596 1.644 1.596 1.625 16,643 +0.01(+0.90%)
May 14, 2020 1.706 1.706 1.553 1.610 47,129 -0.17(-9.65%)
May 13, 2020 1.721 1.783 1.658 1.782 26,308 -0.01(-0.32%)
May 12, 2020 1.735 1.788 1.687 1.788 10,686 +0.04(+2.48%)
May 11, 2020 1.762 1.767 1.733 1.745 14,639 +0.01(+0.83%)
May 08, 2020 1.764 1.765 1.702 1.730 56,586 -0.00(-0.28%)
May 07, 2020 1.735 1.752 1.687 1.735 23,321 +0.02(+1.12%)
May 06, 2020 1.779 1.839 1.716 1.716 55,153 +0.00(+0.00%)
May 05, 2020 1.742 1.751 1.702 1.716 18,419 -0.00(-0.28%)
May 04, 2020 1.712 1.743 1.699 1.721 4,081 -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.