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

Herzfeld Caribbean (NQ: CUBA )

2.285 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Apr 30, 2019 2.429 2.498 2.412 2.498 79,496 +0.06(+2.52%)
Apr 29, 2019 2.434 2.445 2.423 2.437 7,915 -0.01(-0.32%)
Apr 26, 2019 2.429 2.448 2.429 2.445 4,395 -0.01(-0.39%)
Apr 25, 2019 2.461 2.466 2.449 2.454 10,438 -0.00(-0.12%)
Apr 24, 2019 2.466 2.474 2.456 2.457 28,811 -0.01(-0.33%)
Apr 23, 2019 2.429 2.470 2.429 2.466 19,626 +0.01(+0.50%)
Apr 22, 2019 2.445 2.458 2.412 2.453 29,532 +0.01(+0.32%)
Apr 18, 2019 2.445 2.461 2.436 2.445 26,126 -0.02(-0.82%)
Apr 17, 2019 2.461 2.474 2.445 2.466 25,247 +0.01(+0.33%)
Apr 16, 2019 2.433 2.457 2.433 2.457 9,310 +0.02(+1.01%)
Apr 15, 2019 2.433 2.457 2.433 2.433 5,510 -0.01(-0.50%)
Apr 12, 2019 2.449 2.449 2.441 2.445 7,813 +0.02(+1.02%)
Apr 11, 2019 2.414 2.425 2.404 2.420 7,813 -0.01(-0.34%)
Apr 10, 2019 2.396 2.437 2.396 2.429 8,436 +0.00(+0.16%)
Apr 09, 2019 2.408 2.425 2.408 2.425 1,941 -0.01(-0.33%)
Apr 08, 2019 2.420 2.433 2.416 2.433 26,101 +0.02(+1.02%)
Apr 05, 2019 2.388 2.425 2.388 2.408 10,987 +0.01(+0.34%)
Apr 04, 2019 2.401 2.423 2.400 2.400 12,203 -0.02(-0.68%)
Apr 03, 2019 2.412 2.437 2.393 2.416 95,550 +0.02(+0.68%)
Apr 02, 2019 2.392 2.403 2.388 2.400 6,590 -0.02(-0.93%)
Apr 01, 2019 2.416 2.433 2.412 2.422 31,908 +0.03(+1.11%)
Mar 29, 2019 2.371 2.404 2.371 2.396 5,860 +0.02(+1.04%)
Mar 28, 2019 2.359 2.375 2.359 2.371 16,188 +0.02(+0.70%)
Mar 27, 2019 2.347 2.355 2.347 2.355 9,810 +0.00(+0.17%)
Mar 26, 2019 2.363 2.363 2.347 2.351 39,438 -0.06(-2.38%)
Mar 25, 2019 2.339 2.408 2.314 2.408 5,525 +0.08(+3.34%)
Mar 22, 2019 2.384 2.392 2.330 2.330 40,287 -0.05(-2.07%)
Mar 21, 2019 2.375 2.392 2.359 2.380 38,620 -0.03(-1.19%)
Mar 20, 2019 2.400 2.437 2.326 2.408 12,130 -0.00(-0.17%)
Mar 19, 2019 2.429 2.429 2.412 2.412 6,531 +0.01(+0.51%)
Mar 18, 2019 2.404 2.404 2.339 2.400 17,787 -0.02(-0.68%)
Mar 15, 2019 2.363 2.416 2.363 2.416 18,801 +0.09(+4.06%)
Mar 14, 2019 2.384 2.384 2.302 2.322 6,485 -0.06(-2.58%)
Mar 13, 2019 2.388 2.396 2.370 2.384 17,790 +0.01(+0.52%)
Mar 12, 2019 2.380 2.387 2.359 2.371 25,349 -0.01(-0.52%)
Mar 11, 2019 2.347 2.416 2.314 2.384 24,077 +0.07(+3.19%)
Mar 08, 2019 2.330 2.330 2.298 2.310 29,544 -0.01(-0.43%)
Mar 07, 2019 2.367 2.434 2.314 2.320 32,213 -0.05(-2.00%)
Mar 06, 2019 2.359 2.375 2.318 2.367 6,988 -0.01(-0.52%)
Mar 05, 2019 2.384 2.413 2.380 2.380 20,588 -0.02(-0.90%)
Mar 04, 2019 2.428 2.437 2.314 2.401 25,679 -0.01(-0.47%)
Mar 01, 2019 2.396 2.445 2.396 2.412 37,357 +0.03(+1.20%)
Feb 28, 2019 2.347 2.384 2.344 2.384 38,698 +0.02(+0.87%)
Feb 27, 2019 2.375 2.375 2.363 2.363 66,939 -0.03(-1.22%)
Feb 26, 2019 2.384 2.396 2.384 2.392 33,849 +0.00(+0.03%)
Feb 25, 2019 2.392 2.395 2.380 2.392 18,600 +0.00(+0.00%)
Feb 22, 2019 2.343 2.396 2.343 2.392 36,381 +0.02(+0.89%)
Feb 21, 2019 2.362 2.375 2.359 2.371 8,064 +0.01(+0.32%)
Feb 20, 2019 2.363 2.367 2.363 2.363 3,984 -0.00(-0.17%)
Feb 19, 2019 2.347 2.375 2.338 2.367 14,708 +0.01(+0.52%)
Feb 15, 2019 2.314 2.355 2.314 2.355 9,034 +0.03(+1.41%)
Feb 14, 2019 2.310 2.334 2.299 2.322 16,598 +0.00(+0.18%)
Feb 13, 2019 2.326 2.330 2.318 2.318 14,442 -0.01(-0.53%)
Feb 12, 2019 2.306 2.330 2.302 2.330 47,530 +0.04(+1.61%)
Feb 11, 2019 2.269 2.300 2.265 2.293 23,889 +0.01(+0.54%)
Feb 08, 2019 2.257 2.285 2.257 2.281 38,334 -0.01(-0.38%)
Feb 07, 2019 2.293 2.301 2.257 2.290 35,968 -0.03(-1.39%)
Feb 06, 2019 2.314 2.322 2.314 2.322 1,836 +0.02(+0.66%)
Feb 05, 2019 2.310 2.321 2.302 2.307 45,693 +0.00(+0.05%)
Feb 04, 2019 2.322 2.326 2.257 2.306 99,127 -0.02(-0.71%)
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.