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

Herzfeld Caribbean (NQ: CUBA )

2.300 +0.010 (+0.44%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 17, 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 2.663 2.663 2.631 2.650 138,956 -0.02(-0.77%)
Oct 30, 2019 2.691 2.693 2.670 2.670 3,420 -0.01(-0.46%)
Oct 29, 2019 2.662 2.687 2.588 2.683 189,292 +0.02(+0.77%)
Oct 28, 2019 2.719 2.719 2.658 2.662 73,700 -0.03(-0.95%)
Oct 25, 2019 2.674 2.688 2.662 2.688 9,034 +0.03(+0.96%)
Oct 24, 2019 2.689 2.689 2.650 2.662 69,817 -0.00(-0.15%)
Oct 23, 2019 2.650 2.674 2.648 2.666 56,105 +0.00(+0.00%)
Oct 22, 2019 2.666 2.685 2.662 2.666 8,184 +0.00(+0.15%)
Oct 21, 2019 2.617 2.662 2.617 2.662 25,286 +0.05(+1.88%)
Oct 18, 2019 2.605 2.623 2.597 2.613 32,718 +0.02(+0.63%)
Oct 17, 2019 2.625 2.625 2.592 2.597 16,750 +0.01(+0.48%)
Oct 16, 2019 2.539 2.605 2.539 2.584 3,413 -0.01(-0.32%)
Oct 15, 2019 2.601 2.631 2.588 2.592 6,553 +0.03(+1.12%)
Oct 14, 2019 2.605 2.605 2.560 2.564 8,707 -0.06(-2.34%)
Oct 11, 2019 2.601 2.625 2.595 2.625 10,743 +0.04(+1.42%)
Oct 10, 2019 2.592 2.597 2.552 2.588 11,576 +0.03(+1.12%)
Oct 09, 2019 2.539 2.588 2.539 2.560 31,585 +0.00(+0.16%)
Oct 08, 2019 2.532 2.559 2.532 2.556 4,910 -0.01(-0.48%)
Oct 07, 2019 2.563 2.576 2.556 2.568 15,348 +0.01(+0.32%)
Oct 04, 2019 2.535 2.576 2.528 2.560 14,405 +0.04(+1.46%)
Oct 03, 2019 2.552 2.552 2.519 2.523 5,061 -0.05(-2.07%)
Oct 02, 2019 2.564 2.621 2.461 2.576 177,086 +0.03(+1.29%)
Oct 01, 2019 2.621 2.621 2.543 2.543 46,858 -0.06(-2.36%)
Sep 30, 2019 2.613 2.644 2.580 2.605 39,523 +0.01(+0.47%)
Sep 27, 2019 2.646 2.650 2.556 2.592 16,603 -0.07(-2.54%)
Sep 26, 2019 2.617 2.726 2.592 2.660 38,908 +0.05(+1.79%)
Sep 25, 2019 2.568 2.621 2.568 2.613 3,127 +0.03(+1.28%)
Sep 24, 2019 2.564 2.580 2.560 2.580 10,294 -0.00(-0.06%)
Sep 23, 2019 2.588 2.601 2.580 2.582 15,387 -0.03(-1.03%)
Sep 20, 2019 2.621 2.621 2.592 2.609 2,685 -0.01(-0.47%)
Sep 19, 2019 2.621 2.659 2.584 2.621 33,021 -0.14(-4.90%)
Sep 18, 2019 2.703 2.785 2.703 2.756 107,036 +0.03(+1.14%)
Sep 17, 2019 2.695 2.725 2.688 2.725 10,631 +0.01(+0.21%)
Sep 16, 2019 2.711 2.736 2.687 2.719 114,046 -0.02(-0.90%)
Sep 13, 2019 2.642 2.744 2.642 2.744 49,078 +0.09(+3.24%)
Sep 12, 2019 2.633 2.662 2.633 2.658 20,444 +0.02(+0.62%)
Sep 11, 2019 2.621 2.642 2.621 2.642 58,879 +0.02(+0.62%)
Sep 10, 2019 2.576 2.638 2.519 2.625 31,417 +0.02(+0.79%)
Sep 09, 2019 2.597 2.617 2.572 2.605 6,380 +0.00(+0.00%)
Sep 06, 2019 2.621 2.621 2.588 2.605 13,429 -0.01(-0.47%)
Sep 05, 2019 2.601 2.617 2.588 2.617 56,679 +0.03(+1.11%)
Sep 04, 2019 2.568 2.592 2.568 2.588 23,252 +0.03(+1.12%)
Sep 03, 2019 2.552 2.572 2.515 2.560 10,399 -0.02(-0.79%)
Aug 30, 2019 2.572 2.580 2.551 2.580 5,371 +0.02(+0.64%)
Aug 29, 2019 2.547 2.568 2.547 2.564 25,032 +0.03(+1.13%)
Aug 28, 2019 2.462 2.543 2.462 2.535 24,260 +0.00(+0.16%)
Aug 27, 2019 2.535 2.552 2.498 2.531 49,217 -0.02(-0.80%)
Aug 26, 2019 2.543 2.551 2.519 2.551 35,724 +0.01(+0.26%)
Aug 23, 2019 2.572 2.572 2.543 2.545 7,080 -0.02(-0.90%)
Aug 22, 2019 2.552 2.568 2.552 2.568 1,701 -0.01(-0.47%)
Aug 21, 2019 2.601 2.601 2.548 2.580 8,248 -0.02(-0.93%)
Aug 20, 2019 2.592 2.604 2.560 2.604 4,653 +0.01(+0.46%)
Aug 19, 2019 2.568 2.592 2.568 2.592 9,891 +0.04(+1.39%)
Aug 16, 2019 2.551 2.572 2.543 2.557 15,382 +0.04(+1.52%)
Aug 15, 2019 2.519 2.519 2.519 2.519 1,057 +0.00(+0.16%)
Aug 14, 2019 2.552 2.572 2.515 2.515 41,613 -0.05(-1.92%)
Aug 13, 2019 2.519 2.564 2.519 2.564 36,745 +0.04(+1.62%)
Aug 12, 2019 2.543 2.543 2.511 2.523 45,793 -0.00(-0.16%)
Aug 09, 2019 2.494 2.531 2.494 2.527 48,345 +0.03(+1.31%)
Aug 08, 2019 2.478 2.511 2.478 2.494 32,069 +0.04(+1.67%)
Aug 07, 2019 2.429 2.461 2.418 2.453 11,649 -0.00(-0.17%)
Aug 06, 2019 2.429 2.457 2.422 2.457 9,713 +0.06(+2.39%)
Aug 05, 2019 2.466 2.466 2.384 2.400 47,276 -0.07(-2.98%)
Aug 02, 2019 2.453 2.488 2.453 2.474 50,543 -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.