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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2019 2.272 2.325 2.272 2.305 18,314 +0.01(+0.36%)
Jan 30, 2019 2.263 2.310 2.263 2.297 61,657 +0.05(+2.00%)
Jan 29, 2019 2.268 2.268 2.251 2.252 16,854 +0.03(+1.46%)
Jan 28, 2019 2.244 2.244 2.215 2.219 18,777 -0.03(-1.26%)
Jan 25, 2019 2.260 2.260 2.240 2.248 25,599 +0.00(+0.18%)
Jan 24, 2019 2.244 2.253 2.244 2.244 18,075 -0.01(-0.36%)
Jan 23, 2019 2.244 2.252 2.213 2.252 16,368 +0.02(+0.73%)
Jan 22, 2019 2.248 2.272 2.174 2.235 25,211 -0.05(-1.98%)
Jan 18, 2019 2.231 2.281 2.231 2.281 23,161 +0.05(+2.21%)
Jan 17, 2019 2.215 2.231 2.215 2.231 6,704 +0.03(+1.30%)
Jan 16, 2019 2.203 2.227 2.203 2.203 12,233 +0.01(+0.28%)
Jan 15, 2019 2.178 2.196 2.162 2.196 20,827 +0.02(+0.71%)
Jan 14, 2019 2.170 2.190 2.170 2.181 4,490 -0.01(-0.27%)
Jan 11, 2019 2.135 2.187 2.135 2.187 24,867 -0.01(-0.34%)
Jan 10, 2019 2.194 2.194 2.102 2.194 17,173 +0.00(+0.19%)
Jan 09, 2019 2.130 2.190 2.130 2.190 7,333 +0.05(+2.30%)
Jan 08, 2019 2.157 2.158 2.133 2.141 17,877 +0.03(+1.36%)
Jan 07, 2019 2.104 2.166 2.096 2.112 71,026 +0.01(+0.39%)
Jan 04, 2019 2.067 2.110 2.063 2.104 82,404 +0.14(+6.88%)
Jan 03, 2019 2.063 2.068 1.969 1.969 46,054 -0.11(-5.14%)
Jan 02, 2019 1.998 2.075 1.993 2.075 52,266 +0.07(+3.27%)
Dec 31, 2018 2.014 2.184 2.010 2.010 199,917 +0.00(+0.00%)
Dec 28, 2018 2.030 2.133 1.989 2.010 46,322 -0.02(-1.01%)
Dec 27, 2018 2.022 2.030 1.973 2.030 97,837 +0.00(+0.00%)
Dec 26, 2018 1.969 2.030 1.969 2.030 116,937 +0.06(+3.13%)
Dec 24, 2018 1.969 1.973 1.965 1.969 14,871 -0.01(-0.42%)
Dec 21, 2018 2.014 2.047 1.965 1.977 88,256 -0.05(-2.23%)
Dec 20, 2018 2.051 2.161 2.022 2.022 44,591 -0.05(-2.52%)
Dec 19, 2018 2.133 2.133 2.024 2.075 115,354 -0.03(-1.41%)
Dec 18, 2018 2.112 2.153 2.080 2.104 43,467 -0.05(-2.47%)
Dec 17, 2018 2.166 2.190 2.096 2.157 84,270 -0.00(-0.19%)
Dec 14, 2018 2.149 2.211 2.149 2.162 11,458 -0.03(-1.50%)
Dec 13, 2018 2.219 2.219 2.100 2.194 9,235 -0.02(-0.74%)
Dec 12, 2018 2.182 2.222 2.182 2.211 18,231 +0.00(+0.19%)
Dec 11, 2018 2.203 2.207 2.174 2.207 30,150 +0.00(+0.00%)
Dec 10, 2018 2.215 2.241 2.077 2.207 25,967 -0.02(-0.92%)
Dec 07, 2018 2.276 2.276 2.186 2.227 35,595 -0.01(-0.55%)
Dec 06, 2018 2.248 2.277 2.084 2.240 65,202 -0.01(-0.46%)
Dec 04, 2018 2.327 2.327 2.223 2.250 40,147 -0.14(-5.85%)
Dec 03, 2018 2.312 2.390 2.285 2.390 95,305 +0.12(+5.13%)
Nov 30, 2018 2.261 2.273 2.238 2.273 6,176 +0.01(+0.26%)
Nov 29, 2018 2.261 2.273 2.258 2.267 17,837 +0.01(+0.25%)
Nov 28, 2018 2.234 2.269 2.223 2.261 25,504 +0.04(+1.58%)
Nov 27, 2018 2.186 2.226 2.186 2.226 1,631 -0.01(-0.52%)
Nov 26, 2018 2.234 2.238 2.223 2.238 19,363 +0.01(+0.52%)
Nov 23, 2018 2.207 2.230 2.207 2.226 9,522 +0.02(+0.88%)
Nov 21, 2018 2.207 2.207 2.207 0 +0.03(+1.61%)
Nov 20, 2018 2.172 2.191 2.153 2.172 13,035 -0.05(-2.27%)
Nov 19, 2018 2.226 2.246 2.215 2.223 28,294 -0.03(-1.21%)
Nov 16, 2018 2.223 2.254 2.203 2.250 74,376 +0.03(+1.22%)
Nov 15, 2018 2.219 2.238 2.203 2.223 45,114 +0.00(+0.18%)
Nov 14, 2018 2.215 2.227 2.188 2.219 79,245 +0.03(+1.24%)
Nov 13, 2018 2.234 2.281 2.191 2.191 44,191 -0.11(-4.78%)
Nov 12, 2018 2.285 2.302 2.238 2.302 3,402 -0.00(-0.11%)
Nov 09, 2018 2.289 2.304 2.258 2.304 27,022 +0.02(+0.85%)
Nov 08, 2018 2.293 2.304 2.282 2.285 58,937 -0.04(-1.67%)
Nov 07, 2018 2.250 2.452 2.215 2.324 93,506 +0.07(+3.10%)
Nov 06, 2018 2.254 2.273 2.254 2.254 9,082 +0.01(+0.52%)
Nov 05, 2018 2.246 2.265 2.145 2.242 56,549 +0.00(+0.17%)
Nov 02, 2018 2.242 2.285 2.221 2.238 54,817 -0.02(-0.98%)
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.