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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:18 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 (%)
Oct 31, 2018 2.184 2.211 2.161 2.196 54,111 +0.04(+1.98%)
Oct 30, 2018 2.126 2.153 2.091 2.153 64,258 +0.04(+1.83%)
Oct 29, 2018 2.169 2.185 2.114 2.114 51,567 -0.05(-2.33%)
Oct 26, 2018 2.134 2.184 2.099 2.165 83,252 -0.05(-2.10%)
Oct 25, 2018 2.173 2.223 2.138 2.211 58,511 +0.04(+1.79%)
Oct 24, 2018 2.231 2.281 2.173 2.173 134,231 -0.11(-4.76%)
Oct 23, 2018 2.235 2.301 2.215 2.281 153,367 -0.05(-2.00%)
Oct 22, 2018 2.297 2.328 2.246 2.328 9,343 +0.06(+2.56%)
Oct 19, 2018 2.297 2.308 2.262 2.270 40,208 -0.06(-2.50%)
Oct 18, 2018 2.328 2.328 2.266 2.328 43,164 -0.00(-0.17%)
Oct 17, 2018 2.367 2.367 2.328 2.332 5,523 -0.02(-0.82%)
Oct 16, 2018 2.308 2.357 2.308 2.351 48,031 +0.05(+2.19%)
Oct 15, 2018 2.320 2.332 2.293 2.301 21,895 -0.03(-1.33%)
Oct 12, 2018 2.367 2.367 2.297 2.332 111,346 -0.02(-0.99%)
Oct 11, 2018 2.359 2.377 2.173 2.355 25,284 -0.00(-0.21%)
Oct 10, 2018 2.433 2.433 2.355 2.360 42,963 -0.08(-3.10%)
Oct 09, 2018 2.433 2.440 2.433 2.435 17,493 -0.00(-0.12%)
Oct 08, 2018 2.433 2.438 2.433 2.438 14,763 +0.01(+0.24%)
Oct 05, 2018 2.448 2.457 2.431 2.433 54,126 -0.04(-1.72%)
Oct 04, 2018 2.479 2.479 2.471 2.475 11,302 -0.01(-0.31%)
Oct 03, 2018 2.483 2.492 2.479 2.483 24,349 +0.00(+0.00%)
Oct 02, 2018 2.491 2.491 2.479 2.483 30,362 -0.01(-0.45%)
Oct 01, 2018 2.499 2.508 2.487 2.494 49,971 +0.00(+0.14%)
Sep 28, 2018 2.479 2.495 2.471 2.491 62,632 +0.00(+0.11%)
Sep 27, 2018 2.483 2.497 2.471 2.488 36,045 -0.00(-0.11%)
Sep 26, 2018 2.495 2.510 2.487 2.491 84,517 -0.02(-0.93%)
Sep 25, 2018 2.483 2.537 2.483 2.514 76,313 -0.03(-1.07%)
Sep 24, 2018 2.549 2.576 2.537 2.541 14,119 -0.02(-0.76%)
Sep 21, 2018 2.553 2.561 2.522 2.561 15,464 +0.03(+1.06%)
Sep 20, 2018 2.522 2.541 2.483 2.534 134,902 +0.02(+0.77%)
Sep 19, 2018 2.522 2.541 2.487 2.514 38,275 +0.00(+0.05%)
Sep 18, 2018 2.498 2.526 2.498 2.513 73,952 +0.01(+0.58%)
Sep 17, 2018 2.514 2.526 2.499 2.499 31,403 -0.00(-0.16%)
Sep 14, 2018 2.518 2.518 2.491 2.502 19,331 -0.00(-0.15%)
Sep 13, 2018 2.491 2.526 2.491 2.506 90,711 +0.01(+0.47%)
Sep 12, 2018 2.475 2.497 2.475 2.495 17,325 +0.01(+0.31%)
Sep 11, 2018 2.472 2.509 2.471 2.487 49,252 +0.00(+0.16%)
Sep 10, 2018 2.483 2.491 2.475 2.483 52,155 -0.01(-0.31%)
Sep 07, 2018 2.468 2.510 2.468 2.491 41,239 -0.01(-0.50%)
Sep 06, 2018 2.510 2.541 2.495 2.503 57,683 +0.00(+0.04%)
Sep 05, 2018 2.499 2.538 2.499 2.502 130,252 -0.01(-0.31%)
Sep 04, 2018 2.526 2.531 2.506 2.510 89,353 +0.00(+0.00%)
Aug 31, 2018 2.510 2.510 2.510 0 -0.01(-0.46%)
Aug 30, 2018 2.537 2.557 2.522 2.522 32,968 -0.01(-0.59%)
Aug 29, 2018 2.526 2.541 2.525 2.537 55,487 +0.01(+0.44%)
Aug 28, 2018 2.545 2.545 2.526 2.526 41,901 -0.02(-0.61%)
Aug 27, 2018 2.545 2.551 2.514 2.541 124,115 +0.02(+0.77%)
Aug 24, 2018 2.518 2.537 2.510 2.522 82,736 -0.00(-0.15%)
Aug 23, 2018 2.526 2.545 2.522 2.526 14,328 -0.02(-0.61%)
Aug 22, 2018 2.541 2.553 2.504 2.541 48,095 -0.00(-0.01%)
Aug 21, 2018 2.530 2.545 2.530 2.541 28,447 +0.02(+0.62%)
Aug 20, 2018 2.526 2.541 2.502 2.526 64,196 -0.00(-0.15%)
Aug 17, 2018 2.502 2.530 2.502 2.530 63,921 +0.01(+0.31%)
Aug 16, 2018 2.510 2.524 2.510 2.522 50,224 +0.00(+0.15%)
Aug 15, 2018 2.530 2.530 2.514 2.518 25,818 -0.01(-0.29%)
Aug 14, 2018 2.522 2.531 2.518 2.525 23,991 -0.00(-0.02%)
Aug 13, 2018 2.541 2.553 2.526 2.526 96,126 -0.03(-1.06%)
Aug 10, 2018 2.549 2.553 2.526 2.553 16,238 -0.01(-0.25%)
Aug 09, 2018 2.557 2.561 2.557 2.559 3,085 -0.01(-0.20%)
Aug 08, 2018 2.561 2.565 2.557 2.565 34,478 +0.00(+0.00%)
Aug 07, 2018 2.553 2.565 2.549 2.565 62,444 +0.01(+0.20%)
Aug 06, 2018 2.565 2.565 2.553 2.559 8,737 -0.00(-0.05%)
Aug 03, 2018 2.537 2.561 2.537 2.561 20,877 +0.01(+0.30%)
Aug 02, 2018 2.545 2.553 2.533 2.553 24,942 -0.01(-0.45%)
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.