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, 2020 1.793 1.895 1.793 1.837 25,854 +0.04(+2.44%)
Apr 29, 2020 1.749 1.826 1.696 1.793 28,150 +0.17(+10.81%)
Apr 28, 2020 1.744 1.744 1.608 1.618 45,954 -0.11(-6.20%)
Apr 27, 2020 1.764 1.764 1.686 1.725 27,329 +0.05(+3.20%)
Apr 24, 2020 1.725 1.729 1.608 1.672 6,791 -0.04(-2.41%)
Apr 23, 2020 1.604 1.741 1.604 1.713 13,269 +0.11(+6.82%)
Apr 22, 2020 1.594 1.608 1.594 1.604 3,875 -0.04(-2.47%)
Apr 21, 2020 1.604 1.644 1.570 1.644 38,109 -0.00(-0.19%)
Apr 20, 2020 1.696 1.696 1.604 1.647 25,642 -0.08(-4.51%)
Apr 17, 2020 1.730 1.736 1.647 1.725 22,431 +0.05(+3.20%)
Apr 16, 2020 1.667 1.676 1.657 1.672 6,702 -0.03(-1.71%)
Apr 15, 2020 1.725 1.725 1.608 1.701 43,620 -0.07(-3.85%)
Apr 14, 2020 1.691 1.778 1.691 1.769 9,668 +0.07(+4.00%)
Apr 13, 2020 1.793 1.793 1.676 1.701 41,084 -0.09(-4.89%)
Apr 09, 2020 1.715 1.851 1.715 1.788 60,297 +0.07(+4.25%)
Apr 08, 2020 1.691 1.725 1.608 1.715 85,258 +0.02(+1.15%)
Apr 07, 2020 1.613 1.706 1.584 1.696 165,370 +0.13(+8.39%)
Apr 06, 2020 1.526 1.604 1.487 1.565 88,642 +0.15(+10.65%)
Apr 03, 2020 1.594 1.599 1.365 1.414 53,918 -0.18(-11.55%)
Apr 02, 2020 1.652 1.652 1.563 1.599 14,549 -0.09(-5.46%)
Apr 01, 2020 1.686 1.798 1.565 1.691 164,475 +0.00(+0.14%)
Mar 31, 2020 1.696 1.778 1.542 1.689 97,777 -0.01(-0.43%)
Mar 30, 2020 1.599 1.876 1.487 1.696 55,813 +0.07(+4.18%)
Mar 27, 2020 1.764 1.764 1.589 1.628 49,390 -0.09(-5.10%)
Mar 26, 2020 1.701 1.749 1.701 1.715 103,685 +0.03(+1.73%)
Mar 25, 2020 1.574 1.793 1.536 1.686 309,647 +0.18(+11.94%)
Mar 24, 2020 1.341 1.584 1.341 1.506 228,222 +0.21(+16.10%)
Mar 23, 2020 1.273 1.327 1.069 1.297 135,065 -0.09(-6.32%)
Mar 20, 2020 1.356 1.511 1.356 1.385 92,401 +0.02(+1.77%)
Mar 19, 2020 1.404 1.409 1.219 1.361 228,922 +0.09(+7.07%)
Mar 18, 2020 1.551 1.551 1.271 1.271 67,466 -0.31(-19.83%)
Mar 17, 2020 1.705 1.761 1.584 1.585 117,424 +0.05(+3.35%)
Mar 16, 2020 1.648 1.901 1.534 1.534 143,294 -0.26(-14.63%)
Mar 13, 2020 1.814 1.819 1.534 1.797 144,216 +0.01(+0.49%)
Mar 12, 2020 1.779 1.862 1.753 1.788 71,845 -0.18(-9.33%)
Mar 11, 2020 2.082 2.157 1.972 1.972 94,950 -0.15(-7.22%)
Mar 10, 2020 2.125 2.125 2.038 2.125 32,587 +0.07(+3.41%)
Mar 09, 2020 2.191 2.191 1.841 2.055 90,719 -0.27(-11.51%)
Mar 06, 2020 2.314 2.331 2.217 2.323 75,531 -0.02(-0.93%)
Mar 05, 2020 2.410 2.422 2.327 2.345 213,007 -0.11(-4.46%)
Mar 04, 2020 2.406 2.463 2.314 2.454 94,477 +0.09(+3.70%)
Mar 03, 2020 2.476 2.496 2.336 2.366 330,774 -0.10(-3.91%)
Mar 02, 2020 2.371 2.529 2.366 2.463 29,249 +0.09(+3.72%)
Feb 28, 2020 2.441 2.472 2.323 2.374 50,202 -0.14(-5.44%)
Feb 27, 2020 2.607 2.607 2.507 2.511 46,058 -0.16(-6.13%)
Feb 26, 2020 2.682 2.747 2.668 2.675 22,257 +0.00(+0.07%)
Feb 25, 2020 2.765 2.765 2.650 2.673 28,138 -0.08(-3.02%)
Feb 24, 2020 2.796 2.822 2.748 2.756 53,079 -0.07(-2.63%)
Feb 21, 2020 2.884 2.884 2.827 2.831 29,893 -0.03(-0.99%)
Feb 20, 2020 2.857 2.881 2.831 2.859 24,724 -0.02(-0.84%)
Feb 19, 2020 2.831 2.962 2.831 2.884 51,934 +0.04(+1.54%)
Feb 18, 2020 2.848 2.890 2.840 2.840 26,771 +0.00(+0.15%)
Feb 14, 2020 2.848 2.848 2.822 2.835 39,020 +0.00(+0.15%)
Feb 13, 2020 2.870 2.911 2.831 2.831 32,852 -0.01(-0.31%)
Feb 12, 2020 2.870 2.892 2.805 2.840 49,909 -0.01(-0.31%)
Feb 11, 2020 2.831 2.909 2.827 2.848 47,680 +0.00(+0.15%)
Feb 10, 2020 2.831 2.863 2.822 2.844 38,682 -0.01(-0.46%)
Feb 07, 2020 2.897 2.897 2.838 2.857 25,557 -0.04(-1.36%)
Feb 06, 2020 2.901 2.919 2.897 2.897 36,773 -0.00(-0.15%)
Feb 05, 2020 2.932 2.932 2.888 2.901 36,825 +0.02(+0.61%)
Feb 04, 2020 2.910 2.910 2.866 2.884 76,414 -0.04(-1.20%)
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.