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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 2.724 2.724 2.625 2.625 72,029 -0.10(-3.61%)
Jan 30, 2020 2.707 2.724 2.685 2.724 22,334 +0.01(+0.38%)
Jan 29, 2020 2.736 2.760 2.698 2.713 24,712 -0.03(-1.12%)
Jan 28, 2020 2.682 2.744 2.630 2.744 96,581 +0.05(+2.03%)
Jan 27, 2020 2.691 2.691 2.662 2.690 15,629 -0.03(-1.12%)
Jan 24, 2020 2.715 2.744 2.715 2.720 178,732 -0.01(-0.47%)
Jan 23, 2020 2.729 2.747 2.703 2.733 22,050 -0.02(-0.85%)
Jan 22, 2020 2.750 2.756 2.744 2.756 85,935 +0.00(+0.00%)
Jan 21, 2020 2.781 2.781 2.742 2.756 106,858 -0.03(-1.03%)
Jan 17, 2020 2.789 2.789 2.740 2.785 13,673 +0.00(+0.15%)
Jan 16, 2020 2.785 2.789 2.764 2.781 34,095 -0.00(-0.11%)
Jan 15, 2020 2.771 2.785 2.771 2.784 6,106 +0.02(+0.87%)
Jan 14, 2020 2.797 2.797 2.754 2.760 9,891 -0.00(-0.16%)
Jan 13, 2020 2.769 2.771 2.733 2.764 17,895 -0.01(-0.52%)
Jan 10, 2020 2.744 2.784 2.742 2.779 6,348 -0.00(-0.07%)
Jan 09, 2020 2.781 2.817 2.760 2.781 23,388 -0.02(-0.88%)
Jan 08, 2020 2.752 2.863 2.724 2.805 57,868 +0.08(+3.10%)
Jan 07, 2020 2.727 2.728 2.719 2.721 12,428 -0.00(-0.10%)
Jan 06, 2020 2.728 2.750 2.719 2.724 8,799 -0.03(-1.03%)
Jan 03, 2020 2.711 2.752 2.711 2.752 14,161 -0.02(-0.88%)
Jan 02, 2020 2.797 2.928 2.764 2.777 118,253 +0.07(+2.42%)
Dec 31, 2019 2.724 2.728 2.695 2.711 623,364 -0.02(-0.60%)
Dec 30, 2019 2.752 2.752 2.717 2.728 49,539 +0.01(+0.45%)
Dec 27, 2019 2.732 2.805 2.701 2.715 75,204 +0.00(+0.14%)
Dec 26, 2019 2.707 2.732 2.703 2.712 225,673 +0.03(+1.08%)
Dec 24, 2019 2.699 2.703 2.683 2.683 61,042 -0.02(-0.76%)
Dec 23, 2019 2.687 2.744 2.687 2.703 27,322 +0.02(+0.76%)
Dec 20, 2019 2.666 2.699 2.662 2.683 49,810 +0.01(+0.46%)
Dec 19, 2019 2.547 2.700 2.547 2.670 214,944 -0.16(-5.50%)
Dec 18, 2019 2.801 2.846 2.783 2.826 44,209 +0.04(+1.32%)
Dec 17, 2019 2.756 2.800 2.756 2.789 24,731 +0.01(+0.43%)
Dec 16, 2019 2.773 2.781 2.752 2.777 20,180 +0.02(+0.61%)
Dec 13, 2019 2.805 2.805 2.751 2.760 38,334 -0.05(-1.61%)
Dec 12, 2019 2.789 2.805 2.765 2.805 11,051 +0.01(+0.22%)
Dec 11, 2019 2.785 2.821 2.764 2.799 12,425 +0.01(+0.48%)
Dec 10, 2019 2.777 2.789 2.777 2.786 68,921 +0.01(+0.45%)
Dec 09, 2019 2.769 2.785 2.754 2.773 49,080 +0.02(+0.77%)
Dec 06, 2019 2.728 2.773 2.724 2.752 41,752 +0.01(+0.46%)
Dec 05, 2019 2.756 2.756 2.740 2.740 4,697 +0.02(+0.89%)
Dec 04, 2019 2.724 2.724 2.703 2.715 9,920 +0.03(+1.22%)
Dec 03, 2019 2.699 2.699 2.621 2.683 24,343 -0.04(-1.49%)
Dec 02, 2019 2.711 2.732 2.674 2.723 31,094 -0.02(-0.61%)
Nov 29, 2019 2.740 2.740 2.740 256 +0.00(+0.00%)
Nov 27, 2019 2.719 2.740 2.699 2.740 10,987 +0.02(+0.90%)
Nov 26, 2019 2.744 2.744 2.711 2.715 14,943 -0.01(-0.30%)
Nov 25, 2019 2.707 2.734 2.707 2.724 16,737 +0.01(+0.53%)
Nov 22, 2019 2.709 2.709 2.709 2.709 1,220 +0.00(+0.15%)
Nov 21, 2019 2.724 2.724 2.691 2.705 4,243 -0.03(-1.12%)
Nov 20, 2019 2.764 2.764 2.730 2.736 8,687 -0.02(-0.89%)
Nov 19, 2019 2.769 2.769 2.744 2.760 11,583 -0.01(-0.30%)
Nov 18, 2019 2.764 2.770 2.708 2.769 23,948 +0.00(+0.18%)
Nov 15, 2019 2.756 2.769 2.742 2.764 11,231 -0.00(-0.03%)
Nov 14, 2019 2.764 2.769 2.752 2.764 37,826 +0.03(+0.98%)
Nov 13, 2019 2.756 2.756 2.728 2.738 14,435 -0.02(-0.82%)
Nov 12, 2019 2.756 2.764 2.732 2.760 76,146 +0.03(+1.20%)
Nov 11, 2019 2.715 2.744 2.703 2.728 19,797 +0.00(+0.15%)
Nov 08, 2019 2.731 2.736 2.719 2.724 43,706 -0.02(-0.75%)
Nov 07, 2019 2.748 2.751 2.742 2.744 51,451 +0.00(+0.15%)
Nov 06, 2019 2.728 2.761 2.719 2.740 12,897 +0.00(+0.15%)
Nov 05, 2019 2.748 2.756 2.707 2.736 23,996 -0.02(-0.60%)
Nov 04, 2019 2.728 2.752 2.703 2.752 23,171 +0.05(+1.82%)
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.