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

Herzfeld Caribbean (NQ: CUBA )

2.319 -0.011 (-0.46%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 27, 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 2.919 2.919 2.884 2.904 126,777 -0.02(-0.77%)
Oct 30, 2019 2.949 2.951 2.927 2.927 3,120 -0.01(-0.46%)
Oct 29, 2019 2.918 2.945 2.837 2.940 172,701 +0.02(+0.77%)
Oct 28, 2019 2.981 2.981 2.913 2.918 67,240 -0.03(-0.95%)
Oct 25, 2019 2.931 2.946 2.918 2.946 8,242 +0.03(+0.96%)
Oct 24, 2019 2.947 2.947 2.904 2.918 63,698 -0.00(-0.15%)
Oct 23, 2019 2.904 2.931 2.903 2.922 51,187 +0.00(+0.00%)
Oct 22, 2019 2.922 2.943 2.918 2.922 7,467 +0.00(+0.15%)
Oct 21, 2019 2.868 2.918 2.868 2.918 23,069 +0.05(+1.88%)
Oct 18, 2019 2.855 2.875 2.846 2.864 29,851 +0.02(+0.63%)
Oct 17, 2019 2.877 2.877 2.842 2.846 15,281 +0.01(+0.48%)
Oct 16, 2019 2.783 2.855 2.783 2.833 3,114 -0.01(-0.32%)
Oct 15, 2019 2.850 2.883 2.837 2.842 5,979 +0.03(+1.12%)
Oct 14, 2019 2.855 2.855 2.806 2.810 7,943 -0.07(-2.34%)
Oct 11, 2019 2.850 2.877 2.844 2.877 9,801 +0.04(+1.42%)
Oct 10, 2019 2.842 2.846 2.797 2.837 10,561 +0.03(+1.12%)
Oct 09, 2019 2.783 2.836 2.783 2.806 28,817 +0.00(+0.16%)
Oct 08, 2019 2.775 2.804 2.775 2.801 4,479 -0.01(-0.48%)
Oct 07, 2019 2.810 2.824 2.801 2.815 14,003 +0.01(+0.32%)
Oct 04, 2019 2.779 2.824 2.771 2.806 13,143 +0.04(+1.46%)
Oct 03, 2019 2.797 2.797 2.761 2.765 4,618 -0.06(-2.07%)
Oct 02, 2019 2.810 2.873 2.698 2.824 161,565 +0.04(+1.29%)
Oct 01, 2019 2.873 2.873 2.788 2.788 42,751 -0.07(-2.36%)
Sep 30, 2019 2.864 2.898 2.828 2.855 36,059 +0.01(+0.47%)
Sep 27, 2019 2.900 2.904 2.801 2.842 15,148 -0.07(-2.54%)
Sep 26, 2019 2.868 2.987 2.842 2.916 35,498 +0.05(+1.79%)
Sep 25, 2019 2.815 2.873 2.815 2.864 2,853 +0.04(+1.28%)
Sep 24, 2019 2.810 2.828 2.806 2.828 9,391 -0.00(-0.06%)
Sep 23, 2019 2.837 2.851 2.828 2.830 14,038 -0.03(-1.03%)
Sep 20, 2019 2.873 2.873 2.842 2.859 2,450 -0.01(-0.48%)
Sep 19, 2019 2.873 2.914 2.832 2.873 30,127 -0.02(-0.84%)
Sep 18, 2019 2.841 2.927 2.841 2.897 101,825 +0.03(+1.14%)
Sep 17, 2019 2.833 2.865 2.826 2.865 10,113 +0.01(+0.21%)
Sep 16, 2019 2.850 2.876 2.824 2.859 108,494 -0.03(-0.90%)
Sep 13, 2019 2.777 2.884 2.777 2.884 46,688 +0.09(+3.24%)
Sep 12, 2019 2.768 2.798 2.768 2.794 19,449 +0.02(+0.62%)
Sep 11, 2019 2.755 2.777 2.755 2.777 56,012 +0.02(+0.62%)
Sep 10, 2019 2.708 2.772 2.648 2.760 29,887 +0.02(+0.79%)
Sep 09, 2019 2.729 2.751 2.703 2.738 6,069 +0.00(+0.00%)
Sep 06, 2019 2.755 2.755 2.720 2.738 12,775 -0.01(-0.47%)
Sep 05, 2019 2.734 2.751 2.721 2.751 53,919 +0.03(+1.11%)
Sep 04, 2019 2.699 2.725 2.699 2.721 22,120 +0.03(+1.12%)
Sep 03, 2019 2.682 2.704 2.643 2.691 9,892 -0.02(-0.79%)
Aug 30, 2019 2.704 2.712 2.682 2.712 5,110 +0.02(+0.64%)
Aug 29, 2019 2.678 2.700 2.678 2.695 23,813 +0.03(+1.13%)
Aug 28, 2019 2.588 2.673 2.588 2.665 23,079 +0.00(+0.16%)
Aug 27, 2019 2.665 2.682 2.626 2.661 46,821 -0.02(-0.80%)
Aug 26, 2019 2.673 2.682 2.648 2.682 33,985 +0.01(+0.26%)
Aug 23, 2019 2.704 2.704 2.673 2.675 6,736 -0.02(-0.90%)
Aug 22, 2019 2.682 2.699 2.682 2.699 1,619 -0.01(-0.47%)
Aug 21, 2019 2.734 2.734 2.679 2.712 7,846 -0.03(-0.93%)
Aug 20, 2019 2.725 2.738 2.691 2.738 4,427 +0.01(+0.46%)
Aug 19, 2019 2.699 2.725 2.699 2.725 9,409 +0.04(+1.39%)
Aug 16, 2019 2.682 2.704 2.673 2.688 14,633 +0.04(+1.52%)
Aug 15, 2019 2.648 2.648 2.648 2.648 1,005 +0.00(+0.16%)
Aug 14, 2019 2.682 2.704 2.643 2.643 39,587 -0.05(-1.92%)
Aug 13, 2019 2.648 2.695 2.648 2.695 34,956 +0.04(+1.62%)
Aug 12, 2019 2.673 2.673 2.639 2.652 43,564 -0.00(-0.16%)
Aug 09, 2019 2.622 2.661 2.622 2.656 45,992 +0.03(+1.31%)
Aug 08, 2019 2.605 2.639 2.605 2.622 30,508 +0.04(+1.67%)
Aug 07, 2019 2.553 2.587 2.542 2.579 11,082 -0.00(-0.17%)
Aug 06, 2019 2.553 2.583 2.546 2.583 9,240 +0.06(+2.39%)
Aug 05, 2019 2.592 2.592 2.506 2.523 44,974 -0.08(-2.98%)
Aug 02, 2019 2.579 2.616 2.579 2.600 48,082 -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.