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 (%)
May 31, 2019 2.568 2.568 2.474 2.510 18,285 +0.01(+0.33%)
May 30, 2019 2.523 2.529 2.482 2.502 13,599 -0.02(-0.94%)
May 29, 2019 2.420 2.526 2.420 2.526 6,351 -0.02(-0.68%)
May 28, 2019 2.531 2.547 2.498 2.543 10,522 +0.02(+0.81%)
May 24, 2019 2.514 2.580 2.514 2.523 10,971 -0.00(-0.16%)
May 23, 2019 2.539 2.539 2.505 2.527 8,111 -0.03(-1.12%)
May 22, 2019 2.555 2.555 2.555 2.555 1,399 +0.00(+0.00%)
May 21, 2019 2.531 2.559 2.523 2.555 16,276 +0.06(+2.47%)
May 20, 2019 2.502 2.510 2.494 2.494 51,895 -0.07(-2.74%)
May 17, 2019 2.526 2.564 2.526 2.564 10,971 -0.01(-0.32%)
May 16, 2019 2.551 2.609 2.548 2.572 10,200 +0.03(+0.99%)
May 15, 2019 2.547 2.555 2.500 2.547 21,505 -0.01(-0.32%)
May 14, 2019 2.531 2.584 2.510 2.555 26,432 +0.02(+0.94%)
May 13, 2019 2.531 2.531 2.531 2.531 326 -0.04(-1.44%)
May 10, 2019 2.584 2.584 2.548 2.568 34,132 -0.01(-0.25%)
May 09, 2019 2.580 2.583 2.510 2.575 76,987 +0.01(+0.28%)
May 08, 2019 2.539 2.568 2.531 2.568 41,224 +0.03(+1.13%)
May 07, 2019 2.571 2.571 2.537 2.539 31,140 -0.04(-1.39%)
May 06, 2019 2.531 2.580 2.531 2.575 17,248 +0.03(+1.08%)
May 03, 2019 2.551 2.564 2.531 2.547 55,586 +0.01(+0.57%)
May 02, 2019 2.490 2.535 2.486 2.533 113,772 +0.03(+1.23%)
May 01, 2019 2.514 2.543 2.469 2.502 170,819 +0.00(+0.00%)
Apr 30, 2019 2.432 2.502 2.416 2.502 79,376 +0.06(+2.52%)
Apr 29, 2019 2.438 2.449 2.426 2.441 7,904 -0.01(-0.32%)
Apr 26, 2019 2.432 2.451 2.432 2.448 4,388 -0.01(-0.39%)
Apr 25, 2019 2.465 2.469 2.453 2.458 10,422 -0.00(-0.12%)
Apr 24, 2019 2.469 2.477 2.460 2.461 28,768 -0.01(-0.33%)
Apr 23, 2019 2.432 2.473 2.432 2.469 19,596 +0.01(+0.50%)
Apr 22, 2019 2.449 2.462 2.416 2.457 29,487 +0.01(+0.32%)
Apr 18, 2019 2.449 2.465 2.440 2.449 26,086 -0.02(-0.82%)
Apr 17, 2019 2.465 2.477 2.449 2.469 25,209 +0.01(+0.33%)
Apr 16, 2019 2.436 2.461 2.436 2.461 9,296 +0.02(+1.01%)
Apr 15, 2019 2.436 2.461 2.436 2.436 5,502 -0.01(-0.50%)
Apr 12, 2019 2.453 2.453 2.445 2.449 7,801 +0.02(+1.02%)
Apr 11, 2019 2.417 2.428 2.408 2.424 7,801 -0.01(-0.34%)
Apr 10, 2019 2.399 2.441 2.399 2.432 8,423 +0.00(+0.16%)
Apr 09, 2019 2.412 2.428 2.412 2.428 1,938 -0.01(-0.33%)
Apr 08, 2019 2.424 2.436 2.420 2.436 26,062 +0.02(+1.02%)
Apr 05, 2019 2.391 2.428 2.391 2.412 10,971 +0.01(+0.34%)
Apr 04, 2019 2.405 2.426 2.404 2.404 12,185 -0.02(-0.68%)
Apr 03, 2019 2.416 2.441 2.397 2.420 95,406 +0.02(+0.68%)
Apr 02, 2019 2.395 2.407 2.391 2.404 6,580 -0.02(-0.93%)
Apr 01, 2019 2.420 2.436 2.416 2.426 31,860 +0.03(+1.11%)
Mar 29, 2019 2.374 2.408 2.374 2.399 5,851 +0.02(+1.04%)
Mar 28, 2019 2.363 2.379 2.363 2.375 16,164 +0.02(+0.70%)
Mar 27, 2019 2.350 2.358 2.350 2.358 9,795 +0.00(+0.17%)
Mar 26, 2019 2.367 2.367 2.350 2.354 39,378 -0.06(-2.38%)
Mar 25, 2019 2.342 2.412 2.317 2.412 5,517 +0.08(+3.34%)
Mar 22, 2019 2.387 2.396 2.334 2.334 40,227 -0.05(-2.07%)
Mar 21, 2019 2.379 2.395 2.363 2.383 38,562 -0.03(-1.19%)
Mar 20, 2019 2.404 2.441 2.330 2.412 12,112 -0.00(-0.17%)
Mar 19, 2019 2.432 2.432 2.416 2.416 6,521 +0.01(+0.51%)
Mar 18, 2019 2.408 2.408 2.342 2.404 17,760 -0.02(-0.68%)
Mar 15, 2019 2.367 2.420 2.367 2.420 18,772 +0.09(+4.06%)
Mar 14, 2019 2.387 2.387 2.305 2.326 6,475 -0.06(-2.58%)
Mar 13, 2019 2.391 2.399 2.373 2.387 17,763 +0.01(+0.52%)
Mar 12, 2019 2.383 2.391 2.363 2.375 25,311 -0.01(-0.52%)
Mar 11, 2019 2.350 2.420 2.317 2.387 24,041 +0.07(+3.19%)
Mar 08, 2019 2.334 2.334 2.301 2.313 29,500 -0.01(-0.43%)
Mar 07, 2019 2.371 2.438 2.317 2.323 32,164 -0.05(-2.00%)
Mar 06, 2019 2.363 2.379 2.322 2.371 6,977 -0.01(-0.52%)
Mar 05, 2019 2.387 2.416 2.383 2.383 20,557 -0.02(-0.90%)
Mar 04, 2019 2.431 2.441 2.317 2.405 25,640 -0.01(-0.47%)
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.