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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Apr 30, 2019 2.603 2.677 2.585 2.677 74,182 +0.07(+2.52%)
Apr 29, 2019 2.608 2.620 2.596 2.611 7,386 -0.01(-0.32%)
Apr 26, 2019 2.603 2.623 2.603 2.620 4,101 -0.01(-0.39%)
Apr 25, 2019 2.638 2.642 2.625 2.630 9,740 -0.00(-0.12%)
Apr 24, 2019 2.642 2.651 2.632 2.633 26,886 -0.01(-0.33%)
Apr 23, 2019 2.603 2.647 2.603 2.642 18,314 +0.01(+0.50%)
Apr 22, 2019 2.620 2.634 2.585 2.629 27,558 +0.01(+0.32%)
Apr 18, 2019 2.620 2.638 2.611 2.621 24,379 -0.02(-0.82%)
Apr 17, 2019 2.638 2.651 2.620 2.642 23,559 +0.01(+0.33%)
Apr 16, 2019 2.607 2.633 2.607 2.633 8,687 +0.03(+1.01%)
Apr 15, 2019 2.607 2.633 2.607 2.607 5,142 -0.01(-0.50%)
Apr 12, 2019 2.625 2.625 2.616 2.620 7,291 +0.03(+1.02%)
Apr 11, 2019 2.587 2.598 2.576 2.594 7,291 -0.01(-0.34%)
Apr 10, 2019 2.568 2.611 2.568 2.603 7,872 +0.00(+0.16%)
Apr 09, 2019 2.581 2.599 2.581 2.599 1,811 -0.01(-0.32%)
Apr 08, 2019 2.594 2.607 2.589 2.607 24,356 +0.03(+1.02%)
Apr 05, 2019 2.559 2.598 2.559 2.581 10,253 +0.01(+0.34%)
Apr 04, 2019 2.573 2.596 2.572 2.572 11,387 -0.02(-0.68%)
Apr 03, 2019 2.585 2.611 2.564 2.589 89,163 +0.02(+0.68%)
Apr 02, 2019 2.563 2.575 2.559 2.572 6,149 -0.02(-0.93%)
Apr 01, 2019 2.589 2.607 2.585 2.596 29,775 +0.03(+1.11%)
Mar 29, 2019 2.541 2.576 2.541 2.568 5,468 +0.03(+1.04%)
Mar 28, 2019 2.528 2.546 2.528 2.541 15,106 +0.02(+0.70%)
Mar 27, 2019 2.515 2.524 2.515 2.524 9,154 +0.00(+0.17%)
Mar 26, 2019 2.532 2.532 2.515 2.519 36,801 -0.06(-2.38%)
Mar 25, 2019 2.506 2.581 2.480 2.581 5,156 +0.08(+3.34%)
Mar 22, 2019 2.554 2.564 2.497 2.497 37,594 -0.05(-2.07%)
Mar 21, 2019 2.546 2.563 2.528 2.550 36,038 -0.03(-1.19%)
Mar 20, 2019 2.572 2.611 2.493 2.581 11,319 -0.00(-0.17%)
Mar 19, 2019 2.603 2.603 2.585 2.585 6,094 +0.01(+0.51%)
Mar 18, 2019 2.576 2.576 2.506 2.572 16,598 -0.02(-0.68%)
Mar 15, 2019 2.532 2.589 2.532 2.589 17,544 +0.10(+4.06%)
Mar 14, 2019 2.554 2.554 2.467 2.489 6,051 -0.07(-2.58%)
Mar 13, 2019 2.559 2.568 2.539 2.554 16,600 +0.01(+0.52%)
Mar 12, 2019 2.550 2.558 2.528 2.541 23,655 -0.01(-0.52%)
Mar 11, 2019 2.515 2.589 2.480 2.554 22,468 +0.08(+3.19%)
Mar 08, 2019 2.497 2.497 2.462 2.475 27,569 -0.01(-0.43%)
Mar 07, 2019 2.537 2.608 2.480 2.486 30,059 -0.05(-2.00%)
Mar 06, 2019 2.528 2.546 2.484 2.537 6,520 -0.01(-0.52%)
Mar 05, 2019 2.554 2.586 2.550 2.550 19,212 -0.02(-0.90%)
Mar 04, 2019 2.601 2.611 2.480 2.573 23,962 -0.01(-0.47%)
Mar 01, 2019 2.568 2.620 2.568 2.585 34,860 +0.03(+1.20%)
Feb 28, 2019 2.515 2.554 2.512 2.554 36,111 +0.02(+0.87%)
Feb 27, 2019 2.546 2.546 2.532 2.532 62,464 -0.03(-1.22%)
Feb 26, 2019 2.554 2.568 2.554 2.564 31,586 +0.00(+0.03%)
Feb 25, 2019 2.563 2.566 2.550 2.563 17,357 +0.00(+0.00%)
Feb 22, 2019 2.510 2.568 2.510 2.563 33,949 +0.02(+0.89%)
Feb 21, 2019 2.531 2.546 2.528 2.540 7,525 +0.01(+0.32%)
Feb 20, 2019 2.532 2.537 2.532 2.532 3,718 -0.00(-0.17%)
Feb 19, 2019 2.515 2.546 2.505 2.537 13,725 +0.01(+0.52%)
Feb 15, 2019 2.480 2.524 2.480 2.524 8,430 +0.04(+1.41%)
Feb 14, 2019 2.475 2.502 2.463 2.489 15,489 +0.00(+0.18%)
Feb 13, 2019 2.493 2.497 2.484 2.484 13,477 -0.01(-0.53%)
Feb 12, 2019 2.471 2.497 2.467 2.497 44,352 +0.04(+1.61%)
Feb 11, 2019 2.431 2.465 2.427 2.458 22,292 +0.01(+0.54%)
Feb 08, 2019 2.418 2.449 2.418 2.445 35,772 -0.01(-0.38%)
Feb 07, 2019 2.458 2.466 2.418 2.454 33,564 -0.03(-1.39%)
Feb 06, 2019 2.480 2.489 2.480 2.489 1,713 +0.02(+0.66%)
Feb 05, 2019 2.475 2.488 2.467 2.472 42,639 +0.00(+0.05%)
Feb 04, 2019 2.489 2.493 2.419 2.471 92,501 -0.02(-0.71%)
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.