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

Herzfeld Caribbean (NQ: CUBA )

2.325 -0.195 (-7.74%)
Streaming Delayed Price Updated: 1:25 PM 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 (%)
Sep 30, 2019 2.617 2.648 2.584 2.609 39,464 +0.01(+0.47%)
Sep 27, 2019 2.650 2.654 2.559 2.596 16,578 -0.07(-2.54%)
Sep 26, 2019 2.621 2.730 2.596 2.664 38,849 +0.05(+1.79%)
Sep 25, 2019 2.572 2.625 2.572 2.617 3,123 +0.03(+1.28%)
Sep 24, 2019 2.568 2.584 2.564 2.584 10,278 -0.00(-0.06%)
Sep 23, 2019 2.592 2.605 2.584 2.586 15,364 -0.03(-1.03%)
Sep 20, 2019 2.625 2.625 2.596 2.613 2,681 -0.01(-0.48%)
Sep 19, 2019 2.625 2.663 2.588 2.625 32,971 -0.14(-4.90%)
Sep 18, 2019 2.707 2.789 2.707 2.760 106,875 +0.03(+1.14%)
Sep 17, 2019 2.699 2.729 2.692 2.729 10,615 +0.01(+0.21%)
Sep 16, 2019 2.715 2.740 2.691 2.724 113,874 -0.02(-0.90%)
Sep 13, 2019 2.646 2.748 2.646 2.748 49,004 +0.09(+3.24%)
Sep 12, 2019 2.637 2.666 2.637 2.662 20,413 +0.02(+0.62%)
Sep 11, 2019 2.625 2.646 2.625 2.646 58,790 +0.02(+0.62%)
Sep 10, 2019 2.580 2.641 2.523 2.629 31,369 +0.02(+0.79%)
Sep 09, 2019 2.600 2.621 2.575 2.609 6,370 +0.00(+0.00%)
Sep 06, 2019 2.625 2.625 2.592 2.609 13,409 -0.01(-0.47%)
Sep 05, 2019 2.605 2.621 2.592 2.621 56,593 +0.03(+1.11%)
Sep 04, 2019 2.572 2.596 2.572 2.592 23,217 +0.03(+1.12%)
Sep 03, 2019 2.555 2.576 2.519 2.564 10,383 -0.02(-0.79%)
Aug 30, 2019 2.576 2.584 2.555 2.584 5,363 +0.02(+0.64%)
Aug 29, 2019 2.551 2.572 2.551 2.568 24,994 +0.03(+1.13%)
Aug 28, 2019 2.466 2.547 2.466 2.539 24,224 +0.00(+0.16%)
Aug 27, 2019 2.539 2.555 2.502 2.535 49,143 -0.02(-0.80%)
Aug 26, 2019 2.547 2.555 2.523 2.555 35,670 +0.01(+0.26%)
Aug 23, 2019 2.576 2.576 2.547 2.549 7,070 -0.02(-0.90%)
Aug 22, 2019 2.555 2.572 2.555 2.572 1,699 -0.01(-0.47%)
Aug 21, 2019 2.605 2.605 2.552 2.584 8,235 -0.02(-0.93%)
Aug 20, 2019 2.596 2.608 2.564 2.608 4,646 +0.01(+0.46%)
Aug 19, 2019 2.572 2.596 2.572 2.596 9,876 +0.04(+1.39%)
Aug 16, 2019 2.555 2.576 2.547 2.561 15,359 +0.04(+1.52%)
Aug 15, 2019 2.523 2.523 2.523 2.523 1,055 +0.00(+0.16%)
Aug 14, 2019 2.555 2.576 2.518 2.518 41,551 -0.05(-1.92%)
Aug 13, 2019 2.523 2.568 2.523 2.568 36,689 +0.04(+1.62%)
Aug 12, 2019 2.547 2.547 2.514 2.527 45,725 -0.00(-0.16%)
Aug 09, 2019 2.498 2.535 2.498 2.531 48,272 +0.03(+1.31%)
Aug 08, 2019 2.482 2.514 2.482 2.498 32,020 +0.04(+1.67%)
Aug 07, 2019 2.432 2.465 2.422 2.457 11,631 -0.00(-0.17%)
Aug 06, 2019 2.432 2.461 2.426 2.461 9,698 +0.06(+2.39%)
Aug 05, 2019 2.469 2.469 2.387 2.404 47,204 -0.07(-2.98%)
Aug 02, 2019 2.457 2.492 2.457 2.477 50,466 -0.00(-0.17%)
Aug 01, 2019 2.518 2.523 2.473 2.482 56,288 -0.04(-1.47%)
Jul 31, 2019 2.535 2.538 2.518 2.518 11,880 -0.02(-0.65%)
Jul 30, 2019 2.519 2.535 2.519 2.535 3,447 +0.00(+0.00%)
Jul 29, 2019 2.510 2.535 2.510 2.535 13,862 -0.00(-0.16%)
Jul 26, 2019 2.502 2.539 2.281 2.539 157,252 +0.01(+0.49%)
Jul 25, 2019 2.514 2.527 2.514 2.527 6,207 -0.00(-0.05%)
Jul 24, 2019 2.502 2.528 2.502 2.528 24,672 +0.03(+1.06%)
Jul 23, 2019 2.514 2.514 2.494 2.501 12,358 -0.02(-0.70%)
Jul 22, 2019 2.523 2.535 2.395 2.519 16,412 -0.00(-0.14%)
Jul 19, 2019 2.506 2.543 2.506 2.523 17,309 -0.00(-0.16%)
Jul 18, 2019 2.527 2.527 2.514 2.527 10,215 -0.02(-0.66%)
Jul 17, 2019 2.543 2.543 2.519 2.543 5,912 -0.02(-0.76%)
Jul 16, 2019 2.527 2.576 2.527 2.563 16,612 -0.03(-1.16%)
Jul 15, 2019 2.593 2.593 2.593 2.593 894 +0.03(+1.31%)
Jul 12, 2019 2.514 2.564 2.514 2.559 1,462 +0.00(+0.16%)
Jul 11, 2019 2.535 2.559 2.535 2.555 103,381 -0.00(-0.16%)
Jul 10, 2019 2.535 2.559 2.535 2.559 7,377 +0.02(+0.64%)
Jul 08, 2019 2.543 2.543 2.543 0 -0.04(-1.47%)
Jul 05, 2019 2.568 2.581 2.564 2.581 8,289 -0.02(-0.76%)
Jul 03, 2019 2.588 2.601 2.588 2.601 2,681 -0.01(-0.29%)
Jul 02, 2019 2.547 2.609 2.547 2.608 2,852 -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.