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 (%)
Jun 28, 2019 2.729 2.737 2.721 2.737 8,129 +0.02(+0.91%)
Jun 27, 2019 2.695 2.713 2.695 2.713 5,184 +0.03(+1.12%)
Jun 26, 2019 2.687 2.699 2.683 2.683 2,987 +0.00(+0.02%)
Jun 25, 2019 2.691 2.696 2.682 2.682 4,046 -0.00(-0.06%)
Jun 24, 2019 2.673 2.720 2.673 2.684 17,216 -0.01(-0.39%)
Jun 21, 2019 2.708 2.712 2.694 2.694 11,149 -0.01(-0.35%)
Jun 20, 2019 2.721 2.734 2.704 2.704 10,547 -0.01(-0.48%)
Jun 19, 2019 2.747 2.747 2.699 2.717 4,383 -0.03(-0.94%)
Jun 18, 2019 2.729 2.755 2.725 2.742 12,129 +0.01(+0.31%)
Jun 17, 2019 2.734 2.734 2.734 2.734 610 -0.04(-1.51%)
Jun 14, 2019 2.776 2.776 2.776 167 +0.00(+0.00%)
Jun 13, 2019 2.738 2.777 2.738 2.776 4,959 +0.04(+1.54%)
Jun 12, 2019 2.742 2.768 2.734 2.734 2,703 +0.02(+0.79%)
Jun 11, 2019 2.708 2.828 2.708 2.712 27,523 +0.02(+0.56%)
Jun 10, 2019 2.695 2.708 2.686 2.697 26,547 -0.01(-0.38%)
Jun 07, 2019 2.665 2.708 2.665 2.707 6,039 +0.04(+1.58%)
Jun 06, 2019 2.652 2.669 2.652 2.665 26,245 +0.01(+0.34%)
Jun 05, 2019 2.708 2.708 2.643 2.656 26,645 -0.04(-1.60%)
Jun 04, 2019 2.695 2.699 2.678 2.699 40,582 +0.03(+0.97%)
Jun 03, 2019 2.639 2.682 2.639 2.673 4,536 +0.04(+1.47%)
May 31, 2019 2.695 2.695 2.597 2.635 17,421 +0.01(+0.33%)
May 30, 2019 2.648 2.654 2.605 2.626 12,956 -0.02(-0.94%)
May 29, 2019 2.540 2.651 2.540 2.651 6,050 -0.02(-0.68%)
May 28, 2019 2.656 2.673 2.622 2.669 10,025 +0.02(+0.81%)
May 24, 2019 2.639 2.708 2.639 2.648 10,452 -0.00(-0.16%)
May 23, 2019 2.665 2.665 2.630 2.652 7,728 -0.03(-1.12%)
May 22, 2019 2.682 2.682 2.682 2.682 1,333 +0.00(+0.00%)
May 21, 2019 2.656 2.686 2.648 2.682 15,507 +0.06(+2.47%)
May 20, 2019 2.626 2.635 2.618 2.618 49,443 -0.07(-2.74%)
May 17, 2019 2.651 2.691 2.651 2.691 10,452 -0.01(-0.32%)
May 16, 2019 2.678 2.738 2.674 2.700 9,718 +0.03(+0.99%)
May 15, 2019 2.673 2.682 2.624 2.673 20,489 -0.01(-0.32%)
May 14, 2019 2.656 2.712 2.635 2.682 25,184 +0.03(+0.94%)
May 13, 2019 2.657 2.657 2.657 2.657 311 -0.04(-1.44%)
May 10, 2019 2.712 2.712 2.674 2.696 32,519 -0.01(-0.25%)
May 09, 2019 2.708 2.711 2.635 2.702 73,350 +0.01(+0.28%)
May 08, 2019 2.665 2.695 2.656 2.695 39,276 +0.03(+1.13%)
May 07, 2019 2.698 2.698 2.663 2.665 29,669 -0.04(-1.39%)
May 06, 2019 2.656 2.708 2.656 2.702 16,434 +0.03(+1.08%)
May 03, 2019 2.678 2.691 2.656 2.673 52,960 +0.02(+0.57%)
May 02, 2019 2.613 2.661 2.609 2.658 108,397 +0.03(+1.23%)
May 01, 2019 2.639 2.669 2.592 2.626 162,748 +0.00(+0.00%)
Apr 30, 2019 2.553 2.626 2.536 2.626 75,626 +0.06(+2.52%)
Apr 29, 2019 2.558 2.570 2.547 2.562 7,530 -0.01(-0.32%)
Apr 26, 2019 2.553 2.573 2.553 2.570 4,181 -0.01(-0.39%)
Apr 25, 2019 2.587 2.592 2.574 2.580 9,930 -0.00(-0.12%)
Apr 24, 2019 2.592 2.600 2.582 2.583 27,409 -0.01(-0.33%)
Apr 23, 2019 2.553 2.596 2.553 2.592 18,670 +0.01(+0.50%)
Apr 22, 2019 2.570 2.584 2.536 2.579 28,094 +0.01(+0.32%)
Apr 18, 2019 2.570 2.587 2.561 2.571 24,854 -0.02(-0.82%)
Apr 17, 2019 2.587 2.600 2.570 2.592 24,018 +0.01(+0.33%)
Apr 16, 2019 2.557 2.583 2.557 2.583 8,856 +0.03(+1.01%)
Apr 15, 2019 2.557 2.583 2.557 2.557 5,242 -0.01(-0.50%)
Apr 12, 2019 2.574 2.574 2.566 2.570 7,433 +0.03(+1.02%)
Apr 11, 2019 2.537 2.549 2.527 2.544 7,433 -0.01(-0.34%)
Apr 10, 2019 2.518 2.562 2.518 2.553 8,025 +0.00(+0.16%)
Apr 09, 2019 2.531 2.549 2.531 2.549 1,846 -0.01(-0.32%)
Apr 08, 2019 2.544 2.557 2.540 2.557 24,831 +0.03(+1.02%)
Apr 05, 2019 2.510 2.549 2.510 2.531 10,452 +0.01(+0.34%)
Apr 04, 2019 2.524 2.547 2.523 2.523 11,609 -0.02(-0.68%)
Apr 03, 2019 2.536 2.562 2.515 2.540 90,899 +0.02(+0.68%)
Apr 02, 2019 2.514 2.526 2.510 2.523 6,269 -0.02(-0.93%)
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.