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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Feb 28, 2019 2.468 2.507 2.465 2.507 36,792 +0.02(+0.87%)
Feb 27, 2019 2.498 2.498 2.486 2.486 63,641 -0.03(-1.22%)
Feb 26, 2019 2.507 2.520 2.507 2.516 32,181 +0.00(+0.03%)
Feb 25, 2019 2.516 2.519 2.503 2.516 17,684 +0.00(+0.00%)
Feb 22, 2019 2.464 2.520 2.464 2.516 34,589 +0.02(+0.89%)
Feb 21, 2019 2.484 2.498 2.481 2.493 7,667 +0.01(+0.32%)
Feb 20, 2019 2.486 2.490 2.486 2.486 3,788 -0.00(-0.17%)
Feb 19, 2019 2.468 2.498 2.459 2.490 13,984 +0.01(+0.52%)
Feb 15, 2019 2.434 2.477 2.434 2.477 8,589 +0.03(+1.41%)
Feb 14, 2019 2.430 2.455 2.418 2.442 15,781 +0.00(+0.18%)
Feb 13, 2019 2.447 2.451 2.438 2.438 13,731 -0.01(-0.53%)
Feb 12, 2019 2.425 2.451 2.422 2.451 45,188 +0.04(+1.61%)
Feb 11, 2019 2.386 2.419 2.382 2.412 22,712 +0.01(+0.54%)
Feb 08, 2019 2.374 2.404 2.374 2.399 36,446 -0.01(-0.38%)
Feb 07, 2019 2.412 2.420 2.374 2.408 34,196 -0.03(-1.39%)
Feb 06, 2019 2.434 2.442 2.434 2.442 1,745 +0.02(+0.66%)
Feb 05, 2019 2.430 2.442 2.421 2.426 43,443 +0.00(+0.05%)
Feb 04, 2019 2.442 2.447 2.374 2.425 94,245 -0.02(-0.71%)
Feb 01, 2019 2.421 2.447 2.399 2.442 22,517 +0.02(+0.89%)
Jan 31, 2019 2.386 2.442 2.386 2.421 17,438 +0.01(+0.36%)
Jan 30, 2019 2.376 2.427 2.376 2.412 58,708 +0.05(+2.00%)
Jan 29, 2019 2.382 2.382 2.364 2.365 16,048 +0.03(+1.46%)
Jan 28, 2019 2.356 2.356 2.326 2.331 17,879 -0.03(-1.26%)
Jan 25, 2019 2.374 2.374 2.352 2.361 24,374 +0.00(+0.18%)
Jan 24, 2019 2.356 2.366 2.356 2.356 17,211 -0.01(-0.36%)
Jan 23, 2019 2.356 2.365 2.324 2.365 15,586 +0.02(+0.73%)
Jan 22, 2019 2.361 2.386 2.283 2.348 24,005 -0.05(-1.98%)
Jan 18, 2019 2.343 2.395 2.343 2.395 22,053 +0.05(+2.21%)
Jan 17, 2019 2.326 2.343 2.326 2.343 6,383 +0.03(+1.30%)
Jan 16, 2019 2.313 2.339 2.313 2.313 11,648 +0.01(+0.28%)
Jan 15, 2019 2.287 2.307 2.270 2.307 19,831 +0.02(+0.71%)
Jan 14, 2019 2.279 2.300 2.279 2.291 4,276 -0.01(-0.27%)
Jan 11, 2019 2.242 2.297 2.242 2.297 23,678 -0.01(-0.34%)
Jan 10, 2019 2.305 2.305 2.208 2.305 16,352 +0.00(+0.19%)
Jan 09, 2019 2.237 2.300 2.237 2.300 6,982 +0.05(+2.30%)
Jan 08, 2019 2.266 2.266 2.240 2.249 17,023 +0.03(+1.36%)
Jan 07, 2019 2.210 2.274 2.201 2.218 67,630 +0.01(+0.39%)
Jan 04, 2019 2.171 2.216 2.167 2.210 78,464 +0.14(+6.88%)
Jan 03, 2019 2.167 2.172 2.068 2.068 43,851 -0.11(-5.14%)
Jan 02, 2019 2.098 2.180 2.094 2.180 49,766 +0.07(+3.27%)
Dec 31, 2018 2.115 2.294 2.111 2.111 190,357 +0.00(+0.00%)
Dec 28, 2018 2.132 2.240 2.089 2.111 44,107 -0.02(-1.01%)
Dec 27, 2018 2.124 2.132 2.073 2.132 93,158 +0.00(+0.00%)
Dec 26, 2018 2.068 2.132 2.068 2.132 111,344 +0.06(+3.13%)
Dec 24, 2018 2.068 2.072 2.063 2.068 14,160 -0.01(-0.42%)
Dec 21, 2018 2.115 2.150 2.063 2.076 84,035 -0.05(-2.23%)
Dec 20, 2018 2.154 2.270 2.124 2.124 42,458 -0.06(-2.52%)
Dec 19, 2018 2.240 2.240 2.125 2.179 109,838 -0.03(-1.41%)
Dec 18, 2018 2.218 2.262 2.184 2.210 41,388 -0.06(-2.47%)
Dec 17, 2018 2.274 2.300 2.201 2.266 80,240 -0.00(-0.19%)
Dec 14, 2018 2.257 2.322 2.257 2.270 10,910 -0.03(-1.50%)
Dec 13, 2018 2.330 2.330 2.206 2.305 8,793 -0.02(-0.74%)
Dec 12, 2018 2.292 2.333 2.292 2.322 17,359 +0.00(+0.19%)
Dec 11, 2018 2.313 2.318 2.283 2.318 28,709 +0.00(+0.00%)
Dec 10, 2018 2.326 2.354 2.181 2.318 24,725 -0.02(-0.92%)
Dec 07, 2018 2.391 2.391 2.296 2.339 33,892 -0.01(-0.55%)
Dec 06, 2018 2.361 2.391 2.188 2.352 62,084 -0.02(-0.64%)
Dec 04, 2018 2.449 2.449 2.338 2.367 38,158 -0.15(-5.85%)
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.