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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2020 1.835 1.844 1.811 1.811 40,383 -0.02(-1.29%)
Aug 28, 2020 1.826 1.849 1.818 1.835 39,117 +0.02(+1.17%)
Aug 27, 2020 1.769 1.816 1.769 1.814 25,398 +0.04(+2.27%)
Aug 26, 2020 1.811 1.835 1.774 1.774 69,169 -0.01(-0.53%)
Aug 25, 2020 1.840 1.840 1.778 1.783 39,637 -0.04(-2.33%)
Aug 24, 2020 1.788 1.840 1.769 1.826 33,881 +0.05(+2.66%)
Aug 21, 2020 1.792 1.804 1.764 1.778 28,756 -0.01(-0.53%)
Aug 20, 2020 1.788 1.792 1.788 1.788 16,936 +0.00(+0.27%)
Aug 19, 2020 1.783 1.859 1.778 1.783 110,164 +0.01(+0.80%)
Aug 18, 2020 1.783 1.783 1.757 1.769 18,410 -0.01(-0.80%)
Aug 17, 2020 1.788 1.788 1.759 1.783 20,059 -0.00(-0.26%)
Aug 14, 2020 1.755 1.792 1.745 1.788 32,985 +0.03(+1.89%)
Aug 13, 2020 1.759 1.771 1.743 1.755 42,481 +0.00(+0.27%)
Aug 12, 2020 1.764 1.778 1.750 1.750 28,970 +0.01(+0.82%)
Aug 11, 2020 1.755 1.783 1.736 1.736 101,100 +0.00(+0.27%)
Aug 10, 2020 1.745 1.788 1.731 1.731 137,870 -0.00(-0.27%)
Aug 07, 2020 1.707 1.740 1.693 1.736 36,157 +0.05(+2.80%)
Aug 06, 2020 1.698 1.712 1.686 1.688 26,320 -0.02(-0.91%)
Aug 05, 2020 1.693 1.704 1.660 1.704 39,430 +0.05(+2.93%)
Aug 04, 2020 1.679 1.679 1.653 1.655 75,769 -0.01(-0.85%)
Aug 03, 2020 1.669 1.693 1.646 1.669 46,285 +0.02(+1.44%)
Jul 31, 2020 1.668 1.668 1.613 1.646 137,439 -0.02(-1.42%)
Jul 30, 2020 1.669 1.684 1.642 1.669 56,164 -0.03(-1.67%)
Jul 29, 2020 1.660 1.717 1.660 1.698 66,755 +0.03(+1.99%)
Jul 28, 2020 1.684 1.698 1.665 1.665 63,589 -0.02(-1.40%)
Jul 27, 2020 1.729 1.729 1.684 1.688 74,582 -0.02(-1.03%)
Jul 24, 2020 1.693 1.732 1.693 1.706 12,475 -0.01(-0.36%)
Jul 23, 2020 1.758 1.759 1.660 1.712 71,189 -0.03(-1.95%)
Jul 22, 2020 1.750 1.762 1.736 1.746 14,023 -0.01(-0.49%)
Jul 21, 2020 1.731 1.768 1.731 1.755 63,769 +0.03(+1.92%)
Jul 20, 2020 1.726 1.740 1.721 1.721 21,596 -0.04(-2.15%)
Jul 17, 2020 1.740 1.759 1.719 1.759 11,840 +0.01(+0.79%)
Jul 16, 2020 1.759 1.759 1.736 1.746 19,932 -0.02(-1.31%)
Jul 15, 2020 1.745 1.774 1.721 1.769 74,805 +0.08(+4.47%)
Jul 14, 2020 1.707 1.731 1.693 1.693 5,700 -0.04(-2.45%)
Jul 13, 2020 1.736 1.736 1.698 1.736 10,107 +0.04(+2.40%)
Jul 10, 2020 1.617 1.695 1.617 1.695 39,751 +0.07(+4.18%)
Jul 09, 2020 1.731 1.731 1.580 1.627 55,984 -0.09(-5.49%)
Jul 08, 2020 1.721 1.755 1.703 1.721 43,788 +0.00(+0.28%)
Jul 07, 2020 1.764 1.769 1.717 1.717 32,790 -0.07(-3.71%)
Jul 06, 2020 1.745 1.802 1.736 1.783 17,987 +0.05(+2.72%)
Jul 02, 2020 1.750 1.778 1.736 1.736 42,711 -0.01(-0.54%)
Jul 01, 2020 1.740 1.792 1.726 1.745 90,367 -0.00(-0.27%)
Jun 30, 2020 1.769 1.769 1.717 1.750 61,409 -0.02(-1.07%)
Jun 29, 2020 1.759 1.792 1.743 1.769 58,557 +0.03(+1.77%)
Jun 26, 2020 1.778 1.778 1.707 1.738 69,988 -0.04(-2.00%)
Jun 25, 2020 1.726 1.774 1.726 1.774 25,303 +0.05(+3.02%)
Jun 24, 2020 1.778 1.783 1.703 1.721 59,001 -0.05(-2.93%)
Jun 23, 2020 1.816 1.816 1.719 1.774 97,956 -0.04(-2.34%)
Jun 22, 2020 1.840 1.840 1.774 1.816 62,560 -0.03(-1.37%)
Jun 19, 2020 1.822 1.841 1.796 1.841 20,721 -0.02(-1.19%)
Jun 18, 2020 1.830 1.883 1.774 1.863 106,838 +0.02(+1.16%)
Jun 17, 2020 1.883 1.906 1.842 1.842 181,228 -0.04(-2.17%)
Jun 16, 2020 1.869 2.010 1.847 1.883 246,922 +0.05(+2.99%)
Jun 15, 2020 1.769 1.837 1.610 1.828 86,421 +0.07(+4.14%)
Jun 12, 2020 1.796 1.819 1.751 1.756 21,327 +0.05(+2.66%)
Jun 11, 2020 1.847 1.851 1.551 1.710 96,937 -0.18(-9.58%)
Jun 10, 2020 1.933 1.937 1.833 1.891 53,723 -0.06(-2.84%)
Jun 09, 2020 2.033 2.033 1.901 1.947 147,253 -0.07(-3.39%)
Jun 08, 2020 1.947 2.147 1.947 2.015 44,533 +0.07(+3.75%)
Jun 05, 2020 1.960 2.026 1.942 1.942 68,160 +0.03(+1.67%)
Jun 04, 2020 1.915 1.928 1.887 1.910 39,972 +0.00(+0.24%)
Jun 03, 2020 1.856 1.960 1.856 1.906 69,875 +0.03(+1.45%)
Jun 02, 2020 1.883 1.933 1.847 1.878 42,646 +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.