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 (%)
Sep 30, 2019 2.613 2.644 2.580 2.605 39,523 +0.01(+0.47%)
Sep 27, 2019 2.646 2.650 2.556 2.592 16,603 -0.07(-2.54%)
Sep 26, 2019 2.617 2.726 2.592 2.660 38,908 +0.05(+1.79%)
Sep 25, 2019 2.568 2.621 2.568 2.613 3,127 +0.03(+1.28%)
Sep 24, 2019 2.564 2.580 2.560 2.580 10,294 -0.00(-0.06%)
Sep 23, 2019 2.588 2.601 2.580 2.582 15,387 -0.03(-1.03%)
Sep 20, 2019 2.621 2.621 2.592 2.609 2,685 -0.01(-0.47%)
Sep 19, 2019 2.621 2.659 2.584 2.621 33,021 -0.14(-4.90%)
Sep 18, 2019 2.703 2.785 2.703 2.756 107,036 +0.03(+1.14%)
Sep 17, 2019 2.695 2.725 2.688 2.725 10,631 +0.01(+0.21%)
Sep 16, 2019 2.711 2.736 2.687 2.719 114,046 -0.02(-0.90%)
Sep 13, 2019 2.642 2.744 2.642 2.744 49,078 +0.09(+3.24%)
Sep 12, 2019 2.633 2.662 2.633 2.658 20,444 +0.02(+0.62%)
Sep 11, 2019 2.621 2.642 2.621 2.642 58,879 +0.02(+0.62%)
Sep 10, 2019 2.576 2.638 2.519 2.625 31,417 +0.02(+0.79%)
Sep 09, 2019 2.597 2.617 2.572 2.605 6,380 +0.00(+0.00%)
Sep 06, 2019 2.621 2.621 2.588 2.605 13,429 -0.01(-0.47%)
Sep 05, 2019 2.601 2.617 2.588 2.617 56,679 +0.03(+1.11%)
Sep 04, 2019 2.568 2.592 2.568 2.588 23,252 +0.03(+1.12%)
Sep 03, 2019 2.552 2.572 2.515 2.560 10,399 -0.02(-0.79%)
Aug 30, 2019 2.572 2.580 2.551 2.580 5,371 +0.02(+0.64%)
Aug 29, 2019 2.547 2.568 2.547 2.564 25,032 +0.03(+1.13%)
Aug 28, 2019 2.462 2.543 2.462 2.535 24,260 +0.00(+0.16%)
Aug 27, 2019 2.535 2.552 2.498 2.531 49,217 -0.02(-0.80%)
Aug 26, 2019 2.543 2.551 2.519 2.551 35,724 +0.01(+0.26%)
Aug 23, 2019 2.572 2.572 2.543 2.545 7,080 -0.02(-0.90%)
Aug 22, 2019 2.552 2.568 2.552 2.568 1,701 -0.01(-0.47%)
Aug 21, 2019 2.601 2.601 2.548 2.580 8,248 -0.02(-0.93%)
Aug 20, 2019 2.592 2.604 2.560 2.604 4,653 +0.01(+0.46%)
Aug 19, 2019 2.568 2.592 2.568 2.592 9,891 +0.04(+1.39%)
Aug 16, 2019 2.551 2.572 2.543 2.557 15,382 +0.04(+1.52%)
Aug 15, 2019 2.519 2.519 2.519 2.519 1,057 +0.00(+0.16%)
Aug 14, 2019 2.552 2.572 2.515 2.515 41,613 -0.05(-1.92%)
Aug 13, 2019 2.519 2.564 2.519 2.564 36,745 +0.04(+1.62%)
Aug 12, 2019 2.543 2.543 2.511 2.523 45,793 -0.00(-0.16%)
Aug 09, 2019 2.494 2.531 2.494 2.527 48,345 +0.03(+1.31%)
Aug 08, 2019 2.478 2.511 2.478 2.494 32,069 +0.04(+1.67%)
Aug 07, 2019 2.429 2.461 2.418 2.453 11,649 -0.00(-0.17%)
Aug 06, 2019 2.429 2.457 2.422 2.457 9,713 +0.06(+2.39%)
Aug 05, 2019 2.466 2.466 2.384 2.400 47,276 -0.07(-2.98%)
Aug 02, 2019 2.453 2.488 2.453 2.474 50,543 -0.00(-0.17%)
Aug 01, 2019 2.515 2.519 2.470 2.478 56,373 -0.04(-1.47%)
Jul 31, 2019 2.531 2.534 2.515 2.515 11,898 -0.02(-0.65%)
Jul 30, 2019 2.516 2.531 2.516 2.531 3,452 +0.00(+0.00%)
Jul 29, 2019 2.506 2.531 2.506 2.531 13,883 -0.00(-0.16%)
Jul 26, 2019 2.498 2.535 2.277 2.535 157,489 +0.01(+0.49%)
Jul 25, 2019 2.511 2.523 2.511 2.523 6,216 -0.00(-0.05%)
Jul 24, 2019 2.498 2.524 2.498 2.524 24,709 +0.03(+1.06%)
Jul 23, 2019 2.511 2.511 2.490 2.498 12,376 -0.02(-0.70%)
Jul 22, 2019 2.519 2.531 2.391 2.515 16,437 -0.00(-0.14%)
Jul 19, 2019 2.502 2.539 2.502 2.519 17,336 -0.00(-0.16%)
Jul 18, 2019 2.523 2.523 2.511 2.523 10,230 -0.02(-0.66%)
Jul 17, 2019 2.539 2.540 2.515 2.540 5,921 -0.02(-0.76%)
Jul 16, 2019 2.523 2.572 2.523 2.559 16,637 -0.03(-1.16%)
Jul 15, 2019 2.589 2.589 2.589 2.589 896 +0.03(+1.31%)
Jul 12, 2019 2.511 2.560 2.511 2.556 1,465 +0.00(+0.16%)
Jul 11, 2019 2.531 2.556 2.531 2.552 103,537 -0.00(-0.16%)
Jul 10, 2019 2.531 2.555 2.531 2.555 7,388 +0.02(+0.64%)
Jul 08, 2019 2.539 2.539 2.539 0 -0.04(-1.47%)
Jul 05, 2019 2.564 2.577 2.560 2.577 8,301 -0.02(-0.76%)
Jul 03, 2019 2.584 2.597 2.584 2.597 2,685 -0.01(-0.29%)
Jul 02, 2019 2.543 2.605 2.543 2.605 2,856 -0.02(-0.63%)
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.