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 (%)
Sep 30, 2020 1.751 1.790 1.739 1.771 66,812 +0.02(+1.41%)
Sep 29, 2020 1.761 1.766 1.731 1.746 18,253 -0.00(-0.28%)
Sep 28, 2020 1.721 1.771 1.702 1.751 69,260 +0.01(+0.74%)
Sep 25, 2020 1.694 1.756 1.690 1.738 151,264 +0.04(+2.43%)
Sep 24, 2020 1.682 1.714 1.677 1.697 151,811 +0.02(+1.18%)
Sep 23, 2020 1.739 1.739 1.677 1.677 65,000 -0.05(-2.85%)
Sep 22, 2020 1.736 1.745 1.726 1.726 65,858 -0.01(-0.57%)
Sep 21, 2020 1.790 1.790 1.727 1.736 95,013 -0.07(-4.08%)
Sep 18, 2020 1.825 1.844 1.810 1.810 100,842 -0.01(-0.54%)
Sep 17, 2020 1.854 1.859 1.781 1.820 271,462 -0.02(-0.93%)
Sep 16, 2020 1.842 1.846 1.836 1.837 222,557 -0.00(-0.26%)
Sep 15, 2020 1.875 1.884 1.842 1.842 188,628 -0.00(-0.25%)
Sep 14, 2020 1.870 1.870 1.837 1.846 45,749 +0.03(+1.47%)
Sep 11, 2020 1.842 1.851 1.809 1.819 43,411 -0.02(-1.20%)
Sep 10, 2020 1.856 1.856 1.823 1.842 155,021 -0.02(-1.02%)
Sep 09, 2020 1.856 1.861 1.842 1.861 36,359 +0.04(+2.34%)
Sep 08, 2020 1.842 1.856 1.812 1.818 64,045 -0.02(-1.28%)
Sep 04, 2020 1.828 1.856 1.818 1.842 92,117 +0.02(+1.04%)
Sep 03, 2020 1.855 1.865 1.808 1.823 66,629 -0.03(-1.53%)
Sep 02, 2020 1.832 1.851 1.813 1.851 61,559 +0.00(+0.26%)
Sep 01, 2020 1.828 1.856 1.804 1.846 77,410 +0.04(+2.09%)
Aug 31, 2020 1.832 1.842 1.809 1.809 40,444 -0.02(-1.29%)
Aug 28, 2020 1.823 1.846 1.816 1.832 39,176 +0.02(+1.17%)
Aug 27, 2020 1.766 1.813 1.766 1.811 25,437 +0.04(+2.27%)
Aug 26, 2020 1.809 1.832 1.771 1.771 69,274 -0.01(-0.53%)
Aug 25, 2020 1.837 1.837 1.776 1.780 39,697 -0.04(-2.33%)
Aug 24, 2020 1.785 1.837 1.766 1.823 33,933 +0.05(+2.66%)
Aug 21, 2020 1.790 1.802 1.761 1.776 28,799 -0.01(-0.53%)
Aug 20, 2020 1.785 1.790 1.785 1.785 16,962 +0.00(+0.27%)
Aug 19, 2020 1.780 1.856 1.776 1.780 110,331 +0.01(+0.80%)
Aug 18, 2020 1.780 1.780 1.754 1.766 18,438 -0.01(-0.80%)
Aug 17, 2020 1.785 1.785 1.757 1.780 20,090 -0.00(-0.26%)
Aug 14, 2020 1.752 1.790 1.743 1.785 33,035 +0.03(+1.89%)
Aug 13, 2020 1.757 1.768 1.740 1.752 42,545 +0.00(+0.27%)
Aug 12, 2020 1.761 1.776 1.747 1.747 29,013 +0.01(+0.82%)
Aug 11, 2020 1.752 1.780 1.733 1.733 101,252 +0.00(+0.27%)
Aug 10, 2020 1.743 1.785 1.728 1.728 138,078 -0.00(-0.27%)
Aug 07, 2020 1.705 1.738 1.691 1.733 36,211 +0.05(+2.80%)
Aug 06, 2020 1.695 1.709 1.684 1.686 26,360 -0.02(-0.90%)
Aug 05, 2020 1.691 1.701 1.658 1.701 39,489 +0.05(+2.93%)
Aug 04, 2020 1.676 1.676 1.650 1.653 75,883 -0.01(-0.85%)
Aug 03, 2020 1.667 1.691 1.643 1.667 46,355 +0.02(+1.44%)
Jul 31, 2020 1.665 1.665 1.610 1.643 137,646 -0.02(-1.42%)
Jul 30, 2020 1.667 1.681 1.640 1.667 56,248 -0.03(-1.67%)
Jul 29, 2020 1.658 1.714 1.658 1.695 66,855 +0.03(+1.99%)
Jul 28, 2020 1.681 1.695 1.662 1.662 63,685 -0.02(-1.40%)
Jul 27, 2020 1.726 1.726 1.681 1.686 74,695 -0.02(-1.03%)
Jul 24, 2020 1.691 1.729 1.691 1.703 12,494 -0.01(-0.36%)
Jul 23, 2020 1.756 1.756 1.658 1.709 71,296 -0.03(-1.95%)
Jul 22, 2020 1.747 1.759 1.733 1.743 14,044 -0.01(-0.49%)
Jul 21, 2020 1.728 1.765 1.728 1.752 63,865 +0.03(+1.92%)
Jul 20, 2020 1.724 1.738 1.719 1.719 21,629 -0.04(-2.15%)
Jul 17, 2020 1.738 1.757 1.717 1.757 11,858 +0.01(+0.79%)
Jul 16, 2020 1.757 1.757 1.733 1.743 19,962 -0.02(-1.31%)
Jul 15, 2020 1.743 1.771 1.718 1.766 74,917 +0.08(+4.47%)
Jul 14, 2020 1.705 1.728 1.691 1.691 5,709 -0.04(-2.45%)
Jul 13, 2020 1.733 1.733 1.695 1.733 10,122 +0.04(+2.40%)
Jul 10, 2020 1.615 1.692 1.615 1.692 39,811 +0.07(+4.18%)
Jul 09, 2020 1.728 1.728 1.577 1.624 56,068 -0.09(-5.49%)
Jul 08, 2020 1.719 1.752 1.700 1.719 43,854 +0.00(+0.28%)
Jul 07, 2020 1.761 1.766 1.714 1.714 32,840 -0.07(-3.71%)
Jul 06, 2020 1.743 1.799 1.733 1.780 18,014 +0.05(+2.73%)
Jul 02, 2020 1.747 1.775 1.733 1.733 42,776 -0.01(-0.54%)
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.