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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.150 (-5.95%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 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 (%)
Jul 31, 2018 2.582 2.582 2.565 2.580 72,407 -0.00(-0.02%)
Jul 30, 2018 2.557 2.605 2.557 2.580 42,361 -0.03(-1.32%)
Jul 27, 2018 2.623 2.623 2.580 2.615 15,184 +0.02(+0.75%)
Jul 26, 2018 2.580 2.602 2.580 2.596 31,866 -0.01(-0.30%)
Jul 25, 2018 2.599 2.611 2.599 2.603 126,234 -0.02(-0.74%)
Jul 24, 2018 2.623 2.623 2.607 2.623 111,639 -0.00(-0.15%)
Jul 23, 2018 2.611 2.627 2.605 2.627 74,366 +0.02(+0.64%)
Jul 20, 2018 2.607 2.611 2.603 2.610 6,835 +0.00(+0.11%)
Jul 19, 2018 2.600 2.611 2.600 2.607 38,413 -0.01(-0.30%)
Jul 18, 2018 2.596 2.615 2.596 2.615 44,270 +0.01(+0.30%)
Jul 17, 2018 2.596 2.607 2.596 2.607 1,968 +0.00(+0.00%)
Jul 16, 2018 2.607 2.607 2.596 2.607 41,545 +0.01(+0.21%)
Jul 13, 2018 2.592 2.603 2.592 2.602 19,018 -0.01(-0.21%)
Jul 12, 2018 2.603 2.611 2.592 2.607 16,617 +0.01(+0.43%)
Jul 11, 2018 2.607 2.615 2.596 2.596 24,528 -0.00(-0.13%)
Jul 10, 2018 2.627 2.627 2.584 2.599 23,810 -0.02(-0.74%)
Jul 09, 2018 2.599 2.627 2.599 2.619 22,691 +0.03(+1.25%)
Jul 06, 2018 2.572 2.588 2.568 2.587 20,650 +0.02(+0.71%)
Jul 05, 2018 2.549 2.568 2.549 2.568 79,773 +0.01(+0.30%)
Jul 03, 2018 2.561 2.561 2.561 0 +0.00(+0.15%)
Jul 02, 2018 2.566 2.566 2.549 2.557 24,325 -0.01(-0.30%)
Jun 29, 2018 2.572 2.572 2.565 2.565 16,599 +0.00(+0.15%)
Jun 28, 2018 2.553 2.572 2.549 2.561 7,128 -0.01(-0.45%)
Jun 27, 2018 2.572 2.572 2.568 2.572 18,964 -0.01(-0.26%)
Jun 26, 2018 2.557 2.579 2.546 2.579 22,058 +0.01(+0.54%)
Jun 25, 2018 2.599 2.611 2.565 2.565 87,589 -0.06(-2.36%)
Jun 22, 2018 2.611 2.627 2.611 2.627 14,823 -0.01(-0.27%)
Jun 21, 2018 2.631 2.634 2.631 2.634 8,775 -0.00(-0.16%)
Jun 20, 2018 2.611 2.646 2.611 2.639 68,858 +0.02(+0.61%)
Jun 19, 2018 2.599 2.631 2.599 2.623 30,118 -0.02(-0.59%)
Jun 18, 2018 2.621 2.646 2.621 2.638 30,149 -0.00(-0.09%)
Jun 15, 2018 2.641 2.642 2.641 11,624 -0.00(-0.06%)
Jun 14, 2018 2.623 2.648 2.623 2.642 43,488 +0.02(+0.59%)
Jun 13, 2018 2.599 2.627 2.599 2.627 47,701 +0.02(+0.74%)
Jun 12, 2018 2.599 2.624 2.599 2.607 23,584 -0.02(-0.75%)
Jun 11, 2018 2.631 2.631 2.627 2.627 3,675 -0.02(-0.82%)
Jun 08, 2018 2.632 2.658 2.629 2.649 9,519 +0.01(+0.25%)
Jun 07, 2018 2.662 2.662 2.638 2.642 12,605 +0.00(+0.00%)
Jun 06, 2018 2.631 2.656 2.631 2.642 19,039 +0.01(+0.44%)
Jun 05, 2018 2.631 2.644 2.631 2.631 4,537 -0.02(-0.73%)
Jun 04, 2018 2.662 2.662 2.619 2.650 18,810 +0.00(+0.00%)
Jun 01, 2018 2.658 2.658 2.646 2.650 15,073 +0.01(+0.29%)
May 31, 2018 2.615 2.662 2.611 2.642 13,035 -0.01(-0.37%)
May 30, 2018 2.627 2.656 2.627 2.652 10,742 +0.05(+1.87%)
May 29, 2018 2.603 2.638 2.597 2.603 37,175 -0.02(-0.90%)
May 25, 2018 2.627 2.627 2.627 0 -0.03(-1.16%)
May 24, 2018 2.650 2.666 2.650 2.658 12,430 -0.02(-0.58%)
May 23, 2018 2.650 2.681 2.650 2.673 38,683 +0.02(+0.73%)
May 22, 2018 2.689 2.693 2.646 2.654 26,024 -0.02(-0.73%)
May 21, 2018 2.654 2.690 2.654 2.673 39,378 +0.02(+0.88%)
May 18, 2018 2.650 2.673 2.650 2.650 2,792 -0.01(-0.49%)
May 17, 2018 2.662 2.677 2.642 2.663 37,950 +0.01(+0.49%)
May 16, 2018 2.642 2.669 2.642 2.650 18,043 +0.01(+0.29%)
May 15, 2018 2.689 2.693 2.642 2.642 26,024 -0.04(-1.59%)
May 14, 2018 2.689 2.712 2.673 2.685 60,196 -0.01(-0.43%)
May 11, 2018 2.689 2.697 2.668 2.697 3,729 +0.01(+0.25%)
May 10, 2018 2.662 2.691 2.662 2.690 51,783 +0.03(+1.06%)
May 09, 2018 2.646 2.668 2.646 2.662 16,959 +0.03(+1.03%)
May 08, 2018 2.658 2.658 2.627 2.634 80,818 -0.02(-0.64%)
May 07, 2018 2.669 2.669 2.651 2.651 5,013 -0.02(-0.82%)
May 04, 2018 2.642 2.681 2.607 2.673 21,597 +0.02(+0.73%)
May 03, 2018 2.654 2.666 2.650 2.654 68,143 -0.00(-0.15%)
May 02, 2018 2.693 2.702 2.658 2.658 9,367 -0.04(-1.44%)
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.