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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 29, 2019 2.825 2.825 2.825 248 +0.00(+0.00%)
Nov 27, 2019 2.804 2.825 2.783 2.825 10,656 +0.03(+0.91%)
Nov 26, 2019 2.829 2.829 2.795 2.800 14,493 -0.01(-0.30%)
Nov 25, 2019 2.791 2.819 2.791 2.808 16,233 +0.01(+0.53%)
Nov 22, 2019 2.793 2.793 2.793 2.793 1,184 +0.00(+0.15%)
Nov 21, 2019 2.808 2.808 2.774 2.789 4,115 -0.03(-1.12%)
Nov 20, 2019 2.850 2.850 2.814 2.821 8,425 -0.03(-0.89%)
Nov 19, 2019 2.855 2.855 2.829 2.846 11,234 -0.01(-0.30%)
Nov 18, 2019 2.850 2.856 2.792 2.855 23,226 +0.01(+0.18%)
Nov 15, 2019 2.842 2.855 2.828 2.849 10,893 -0.00(-0.03%)
Nov 14, 2019 2.850 2.855 2.838 2.850 36,687 +0.03(+0.98%)
Nov 13, 2019 2.842 2.842 2.812 2.823 14,000 -0.02(-0.82%)
Nov 12, 2019 2.842 2.850 2.817 2.846 73,852 +0.03(+1.20%)
Nov 11, 2019 2.800 2.829 2.787 2.812 19,200 +0.00(+0.15%)
Nov 08, 2019 2.816 2.821 2.804 2.808 42,389 -0.02(-0.75%)
Nov 07, 2019 2.833 2.837 2.827 2.829 49,901 +0.00(+0.15%)
Nov 06, 2019 2.812 2.846 2.804 2.825 12,508 +0.00(+0.15%)
Nov 05, 2019 2.833 2.841 2.791 2.821 23,274 -0.02(-0.60%)
Nov 04, 2019 2.812 2.838 2.787 2.838 22,473 +0.05(+1.82%)
Nov 01, 2019 2.745 2.787 2.745 2.787 44,757 +0.05(+2.01%)
Oct 31, 2019 2.746 2.746 2.713 2.732 134,770 -0.02(-0.77%)
Oct 30, 2019 2.774 2.776 2.753 2.753 3,317 -0.01(-0.46%)
Oct 29, 2019 2.745 2.770 2.669 2.766 183,590 +0.02(+0.77%)
Oct 28, 2019 2.804 2.804 2.741 2.745 71,479 -0.03(-0.95%)
Oct 25, 2019 2.757 2.771 2.745 2.771 8,762 +0.03(+0.96%)
Oct 24, 2019 2.773 2.773 2.732 2.745 67,714 -0.00(-0.15%)
Oct 23, 2019 2.732 2.757 2.731 2.749 54,415 +0.00(+0.00%)
Oct 22, 2019 2.749 2.768 2.745 2.749 7,938 +0.00(+0.15%)
Oct 21, 2019 2.698 2.745 2.698 2.745 24,524 +0.05(+1.88%)
Oct 18, 2019 2.686 2.705 2.678 2.694 31,733 +0.02(+0.63%)
Oct 17, 2019 2.707 2.707 2.673 2.677 16,245 +0.01(+0.48%)
Oct 16, 2019 2.618 2.686 2.618 2.665 3,310 -0.01(-0.32%)
Oct 15, 2019 2.681 2.712 2.669 2.673 6,356 +0.03(+1.12%)
Oct 14, 2019 2.686 2.686 2.639 2.643 8,444 -0.06(-2.34%)
Oct 11, 2019 2.681 2.707 2.675 2.707 10,419 +0.04(+1.42%)
Oct 10, 2019 2.673 2.677 2.631 2.669 11,227 +0.03(+1.12%)
Oct 09, 2019 2.618 2.668 2.618 2.639 30,634 +0.00(+0.16%)
Oct 08, 2019 2.611 2.638 2.611 2.635 4,762 -0.01(-0.48%)
Oct 07, 2019 2.643 2.656 2.635 2.648 14,886 +0.01(+0.32%)
Oct 04, 2019 2.614 2.656 2.607 2.639 13,972 +0.04(+1.46%)
Oct 03, 2019 2.631 2.631 2.597 2.601 4,909 -0.05(-2.07%)
Oct 02, 2019 2.643 2.703 2.538 2.656 171,751 +0.03(+1.29%)
Oct 01, 2019 2.703 2.703 2.622 2.622 45,447 -0.06(-2.36%)
Sep 30, 2019 2.694 2.726 2.660 2.686 38,333 +0.01(+0.47%)
Sep 27, 2019 2.728 2.732 2.635 2.673 16,103 -0.07(-2.54%)
Sep 26, 2019 2.698 2.810 2.673 2.743 37,736 +0.05(+1.79%)
Sep 25, 2019 2.648 2.703 2.648 2.694 3,033 +0.03(+1.28%)
Sep 24, 2019 2.643 2.660 2.639 2.660 9,984 -0.00(-0.06%)
Sep 23, 2019 2.669 2.682 2.660 2.662 14,924 -0.03(-1.03%)
Sep 20, 2019 2.703 2.703 2.673 2.690 2,604 -0.01(-0.48%)
Sep 19, 2019 2.703 2.741 2.664 2.703 32,026 -0.14(-4.90%)
Sep 18, 2019 2.787 2.871 2.787 2.842 103,812 +0.03(+1.14%)
Sep 17, 2019 2.779 2.810 2.772 2.810 10,310 +0.01(+0.21%)
Sep 16, 2019 2.795 2.821 2.770 2.804 110,611 -0.03(-0.90%)
Sep 13, 2019 2.724 2.829 2.724 2.829 47,599 +0.09(+3.24%)
Sep 12, 2019 2.715 2.745 2.715 2.741 19,828 +0.02(+0.62%)
Sep 11, 2019 2.703 2.724 2.703 2.724 57,105 +0.02(+0.62%)
Sep 10, 2019 2.656 2.719 2.597 2.707 30,470 +0.02(+0.79%)
Sep 09, 2019 2.677 2.698 2.651 2.686 6,187 +0.00(+0.00%)
Sep 06, 2019 2.703 2.703 2.668 2.686 13,024 -0.01(-0.47%)
Sep 05, 2019 2.681 2.698 2.669 2.698 54,971 +0.03(+1.11%)
Sep 04, 2019 2.648 2.673 2.648 2.669 22,551 +0.03(+1.12%)
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.