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 (%)
Aug 31, 2018 2.653 2.653 2.653 0 -0.01(-0.46%)
Aug 30, 2018 2.682 2.702 2.665 2.665 31,193 -0.02(-0.59%)
Aug 29, 2018 2.669 2.686 2.669 2.681 52,500 +0.01(+0.44%)
Aug 28, 2018 2.690 2.690 2.669 2.669 39,646 -0.02(-0.61%)
Aug 27, 2018 2.690 2.696 2.657 2.686 117,434 +0.02(+0.77%)
Aug 24, 2018 2.661 2.682 2.653 2.665 78,283 -0.00(-0.15%)
Aug 23, 2018 2.669 2.690 2.665 2.669 13,556 -0.02(-0.61%)
Aug 22, 2018 2.686 2.698 2.647 2.686 45,506 -0.00(-0.01%)
Aug 21, 2018 2.674 2.690 2.674 2.686 26,916 +0.02(+0.62%)
Aug 20, 2018 2.669 2.686 2.645 2.669 60,741 -0.00(-0.15%)
Aug 17, 2018 2.645 2.674 2.645 2.674 60,480 +0.01(+0.31%)
Aug 16, 2018 2.653 2.668 2.653 2.665 47,521 +0.00(+0.15%)
Aug 15, 2018 2.674 2.674 2.657 2.661 24,428 -0.01(-0.29%)
Aug 14, 2018 2.665 2.675 2.661 2.669 22,699 -0.00(-0.02%)
Aug 13, 2018 2.686 2.698 2.669 2.669 90,952 -0.03(-1.06%)
Aug 10, 2018 2.694 2.698 2.669 2.698 15,364 -0.01(-0.25%)
Aug 09, 2018 2.702 2.706 2.702 2.705 2,919 -0.01(-0.20%)
Aug 08, 2018 2.706 2.710 2.702 2.710 32,622 +0.00(+0.00%)
Aug 07, 2018 2.698 2.710 2.694 2.710 59,083 +0.01(+0.20%)
Aug 06, 2018 2.710 2.710 2.698 2.705 8,267 -0.00(-0.05%)
Aug 03, 2018 2.682 2.706 2.682 2.706 19,753 +0.01(+0.30%)
Aug 02, 2018 2.690 2.698 2.678 2.698 23,599 -0.01(-0.45%)
Aug 01, 2018 2.702 2.721 2.702 2.710 34,629 -0.01(-0.45%)
Jul 31, 2018 2.725 2.725 2.706 2.723 68,613 -0.00(-0.02%)
Jul 30, 2018 2.698 2.749 2.698 2.723 40,141 -0.04(-1.32%)
Jul 27, 2018 2.768 2.768 2.723 2.760 14,388 +0.02(+0.75%)
Jul 26, 2018 2.723 2.745 2.723 2.739 30,196 -0.01(-0.30%)
Jul 25, 2018 2.743 2.756 2.743 2.747 119,619 -0.02(-0.74%)
Jul 24, 2018 2.768 2.768 2.751 2.768 105,789 -0.00(-0.15%)
Jul 23, 2018 2.756 2.772 2.749 2.772 70,469 +0.02(+0.64%)
Jul 20, 2018 2.751 2.756 2.747 2.754 6,477 +0.00(+0.11%)
Jul 19, 2018 2.744 2.756 2.744 2.751 36,400 -0.01(-0.30%)
Jul 18, 2018 2.739 2.760 2.739 2.760 41,951 +0.01(+0.30%)
Jul 17, 2018 2.739 2.751 2.739 2.751 1,865 +0.00(+0.00%)
Jul 16, 2018 2.751 2.751 2.739 2.751 39,368 +0.01(+0.21%)
Jul 13, 2018 2.735 2.747 2.735 2.746 18,022 -0.01(-0.21%)
Jul 12, 2018 2.747 2.756 2.735 2.751 15,746 +0.01(+0.43%)
Jul 11, 2018 2.751 2.760 2.739 2.740 23,243 -0.00(-0.13%)
Jul 10, 2018 2.772 2.772 2.727 2.743 22,563 -0.02(-0.74%)
Jul 09, 2018 2.743 2.772 2.743 2.764 21,502 +0.03(+1.25%)
Jul 06, 2018 2.715 2.731 2.710 2.730 19,568 +0.02(+0.71%)
Jul 05, 2018 2.690 2.710 2.690 2.710 75,593 +0.01(+0.30%)
Jul 03, 2018 2.702 2.702 2.702 0 +0.00(+0.15%)
Jul 02, 2018 2.707 2.707 2.690 2.698 23,050 -0.01(-0.30%)
Jun 29, 2018 2.715 2.715 2.706 2.706 15,729 +0.00(+0.15%)
Jun 28, 2018 2.694 2.715 2.690 2.702 6,755 -0.01(-0.45%)
Jun 27, 2018 2.714 2.715 2.710 2.715 17,971 -0.01(-0.26%)
Jun 26, 2018 2.698 2.722 2.687 2.722 20,902 +0.01(+0.54%)
Jun 25, 2018 2.743 2.756 2.707 2.707 82,999 -0.07(-2.36%)
Jun 22, 2018 2.756 2.773 2.756 2.773 14,047 -0.01(-0.27%)
Jun 21, 2018 2.776 2.780 2.776 2.780 8,316 -0.00(-0.16%)
Jun 20, 2018 2.756 2.792 2.756 2.785 65,250 +0.02(+0.61%)
Jun 19, 2018 2.743 2.776 2.743 2.768 28,540 -0.02(-0.59%)
Jun 18, 2018 2.766 2.792 2.766 2.784 28,569 -0.00(-0.09%)
Jun 15, 2018 2.787 2.788 2.787 11,015 -0.00(-0.06%)
Jun 14, 2018 2.768 2.795 2.768 2.788 41,209 +0.02(+0.59%)
Jun 13, 2018 2.743 2.772 2.743 2.772 45,201 +0.02(+0.75%)
Jun 12, 2018 2.743 2.769 2.743 2.751 22,348 -0.02(-0.75%)
Jun 11, 2018 2.776 2.776 2.772 2.772 3,482 -0.02(-0.82%)
Jun 08, 2018 2.777 2.805 2.775 2.795 9,020 +0.01(+0.25%)
Jun 07, 2018 2.809 2.809 2.784 2.788 11,944 +0.00(+0.00%)
Jun 06, 2018 2.776 2.803 2.776 2.788 18,041 +0.01(+0.44%)
Jun 05, 2018 2.776 2.790 2.776 2.776 4,299 -0.02(-0.73%)
Jun 04, 2018 2.809 2.809 2.764 2.797 17,824 +0.00(+0.00%)
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.