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

Herzfeld Caribbean (NQ: CUBA )

2.335 -0.005 (-0.21%)
Streaming Delayed Price Updated: 1:40 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 (%)
Oct 31, 2019 2.667 2.667 2.635 2.654 138,747 -0.02(-0.77%)
Oct 30, 2019 2.695 2.697 2.674 2.674 3,415 -0.01(-0.46%)
Oct 29, 2019 2.666 2.691 2.592 2.687 189,007 +0.02(+0.77%)
Oct 28, 2019 2.724 2.724 2.662 2.666 73,589 -0.03(-0.95%)
Oct 25, 2019 2.678 2.692 2.666 2.692 9,020 +0.03(+0.96%)
Oct 24, 2019 2.693 2.693 2.654 2.666 69,712 -0.00(-0.15%)
Oct 23, 2019 2.654 2.678 2.652 2.670 56,020 +0.00(+0.00%)
Oct 22, 2019 2.670 2.689 2.666 2.670 8,172 +0.00(+0.15%)
Oct 21, 2019 2.621 2.666 2.621 2.666 25,248 +0.05(+1.88%)
Oct 18, 2019 2.609 2.627 2.601 2.617 32,669 +0.02(+0.63%)
Oct 17, 2019 2.629 2.629 2.596 2.600 16,724 +0.01(+0.48%)
Oct 16, 2019 2.543 2.609 2.543 2.588 3,408 -0.01(-0.32%)
Oct 15, 2019 2.605 2.635 2.592 2.596 6,543 +0.03(+1.12%)
Oct 14, 2019 2.609 2.609 2.564 2.568 8,693 -0.06(-2.34%)
Oct 11, 2019 2.605 2.629 2.598 2.629 10,727 +0.04(+1.42%)
Oct 10, 2019 2.596 2.600 2.555 2.592 11,558 +0.03(+1.12%)
Oct 09, 2019 2.543 2.592 2.543 2.564 31,538 +0.00(+0.16%)
Oct 08, 2019 2.536 2.562 2.536 2.559 4,902 -0.01(-0.48%)
Oct 07, 2019 2.567 2.580 2.559 2.572 15,325 +0.01(+0.32%)
Oct 04, 2019 2.539 2.580 2.532 2.564 14,384 +0.04(+1.46%)
Oct 03, 2019 2.555 2.555 2.523 2.527 5,054 -0.05(-2.07%)
Oct 02, 2019 2.568 2.625 2.465 2.580 176,819 +0.03(+1.29%)
Oct 01, 2019 2.625 2.625 2.547 2.547 46,787 -0.06(-2.36%)
Sep 30, 2019 2.617 2.648 2.584 2.609 39,464 +0.01(+0.47%)
Sep 27, 2019 2.650 2.654 2.559 2.596 16,578 -0.07(-2.54%)
Sep 26, 2019 2.621 2.730 2.596 2.664 38,849 +0.05(+1.79%)
Sep 25, 2019 2.572 2.625 2.572 2.617 3,123 +0.03(+1.28%)
Sep 24, 2019 2.568 2.584 2.564 2.584 10,278 -0.00(-0.06%)
Sep 23, 2019 2.592 2.605 2.584 2.586 15,364 -0.03(-1.03%)
Sep 20, 2019 2.625 2.625 2.596 2.613 2,681 -0.01(-0.48%)
Sep 19, 2019 2.625 2.663 2.588 2.625 32,971 -0.14(-4.90%)
Sep 18, 2019 2.707 2.789 2.707 2.760 106,875 +0.03(+1.14%)
Sep 17, 2019 2.699 2.729 2.692 2.729 10,615 +0.01(+0.21%)
Sep 16, 2019 2.715 2.740 2.691 2.724 113,874 -0.02(-0.90%)
Sep 13, 2019 2.646 2.748 2.646 2.748 49,004 +0.09(+3.24%)
Sep 12, 2019 2.637 2.666 2.637 2.662 20,413 +0.02(+0.62%)
Sep 11, 2019 2.625 2.646 2.625 2.646 58,790 +0.02(+0.62%)
Sep 10, 2019 2.580 2.641 2.523 2.629 31,369 +0.02(+0.79%)
Sep 09, 2019 2.600 2.621 2.575 2.609 6,370 +0.00(+0.00%)
Sep 06, 2019 2.625 2.625 2.592 2.609 13,409 -0.01(-0.47%)
Sep 05, 2019 2.605 2.621 2.592 2.621 56,593 +0.03(+1.11%)
Sep 04, 2019 2.572 2.596 2.572 2.592 23,217 +0.03(+1.12%)
Sep 03, 2019 2.555 2.576 2.519 2.564 10,383 -0.02(-0.79%)
Aug 30, 2019 2.576 2.584 2.555 2.584 5,363 +0.02(+0.64%)
Aug 29, 2019 2.551 2.572 2.551 2.568 24,994 +0.03(+1.13%)
Aug 28, 2019 2.466 2.547 2.466 2.539 24,224 +0.00(+0.16%)
Aug 27, 2019 2.539 2.555 2.502 2.535 49,143 -0.02(-0.80%)
Aug 26, 2019 2.547 2.555 2.523 2.555 35,670 +0.01(+0.26%)
Aug 23, 2019 2.576 2.576 2.547 2.549 7,070 -0.02(-0.90%)
Aug 22, 2019 2.555 2.572 2.555 2.572 1,699 -0.01(-0.47%)
Aug 21, 2019 2.605 2.605 2.552 2.584 8,235 -0.02(-0.93%)
Aug 20, 2019 2.596 2.608 2.564 2.608 4,646 +0.01(+0.46%)
Aug 19, 2019 2.572 2.596 2.572 2.596 9,876 +0.04(+1.39%)
Aug 16, 2019 2.555 2.576 2.547 2.561 15,359 +0.04(+1.52%)
Aug 15, 2019 2.523 2.523 2.523 2.523 1,055 +0.00(+0.16%)
Aug 14, 2019 2.555 2.576 2.518 2.518 41,551 -0.05(-1.92%)
Aug 13, 2019 2.523 2.568 2.523 2.568 36,689 +0.04(+1.62%)
Aug 12, 2019 2.547 2.547 2.514 2.527 45,725 -0.00(-0.16%)
Aug 09, 2019 2.498 2.535 2.498 2.531 48,272 +0.03(+1.31%)
Aug 08, 2019 2.482 2.514 2.482 2.498 32,020 +0.04(+1.67%)
Aug 07, 2019 2.432 2.465 2.422 2.457 11,631 -0.00(-0.17%)
Aug 06, 2019 2.432 2.461 2.426 2.461 9,698 +0.06(+2.39%)
Aug 05, 2019 2.469 2.469 2.387 2.404 47,204 -0.07(-2.98%)
Aug 02, 2019 2.457 2.492 2.457 2.477 50,466 -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.