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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 2.705 2.714 2.683 2.714 5,107 +0.02(+0.64%)
Aug 29, 2019 2.679 2.701 2.679 2.697 23,799 +0.03(+1.13%)
Aug 28, 2019 2.590 2.675 2.590 2.666 23,065 +0.00(+0.16%)
Aug 27, 2019 2.666 2.684 2.628 2.662 46,793 -0.02(-0.80%)
Aug 26, 2019 2.675 2.684 2.649 2.684 33,964 +0.01(+0.26%)
Aug 23, 2019 2.705 2.705 2.675 2.677 6,732 -0.02(-0.90%)
Aug 22, 2019 2.684 2.701 2.684 2.701 1,618 -0.01(-0.47%)
Aug 21, 2019 2.735 2.735 2.680 2.714 7,841 -0.03(-0.93%)
Aug 20, 2019 2.727 2.739 2.692 2.739 4,424 +0.01(+0.46%)
Aug 19, 2019 2.701 2.727 2.701 2.727 9,404 +0.04(+1.39%)
Aug 16, 2019 2.684 2.705 2.675 2.690 14,624 +0.04(+1.52%)
Aug 15, 2019 2.649 2.649 2.649 2.649 1,005 +0.00(+0.16%)
Aug 14, 2019 2.684 2.705 2.645 2.645 39,564 -0.05(-1.92%)
Aug 13, 2019 2.649 2.697 2.649 2.697 34,935 +0.04(+1.62%)
Aug 12, 2019 2.675 2.675 2.641 2.654 43,538 -0.00(-0.16%)
Aug 09, 2019 2.623 2.662 2.623 2.658 45,964 +0.03(+1.31%)
Aug 08, 2019 2.606 2.641 2.606 2.623 30,489 +0.04(+1.67%)
Aug 07, 2019 2.554 2.589 2.543 2.580 11,075 -0.00(-0.17%)
Aug 06, 2019 2.554 2.585 2.548 2.585 9,234 +0.06(+2.39%)
Aug 05, 2019 2.593 2.593 2.507 2.524 44,947 -0.08(-2.98%)
Aug 02, 2019 2.580 2.617 2.580 2.602 48,053 -0.00(-0.16%)
Aug 01, 2019 2.645 2.649 2.598 2.606 53,597 -0.04(-1.47%)
Jul 31, 2019 2.662 2.666 2.645 2.645 11,312 -0.02(-0.65%)
Jul 30, 2019 2.646 2.662 2.646 2.662 3,282 +0.00(+0.00%)
Jul 29, 2019 2.636 2.662 2.636 2.662 13,199 -0.00(-0.16%)
Jul 26, 2019 2.628 2.666 2.395 2.666 149,732 +0.01(+0.49%)
Jul 25, 2019 2.641 2.654 2.641 2.654 5,910 -0.00(-0.05%)
Jul 24, 2019 2.628 2.655 2.628 2.655 23,492 +0.03(+1.06%)
Jul 23, 2019 2.641 2.641 2.619 2.627 11,767 -0.02(-0.70%)
Jul 22, 2019 2.649 2.662 2.515 2.645 15,627 -0.00(-0.14%)
Jul 19, 2019 2.632 2.671 2.632 2.649 16,482 -0.00(-0.16%)
Jul 18, 2019 2.654 2.654 2.641 2.654 9,726 -0.02(-0.66%)
Jul 17, 2019 2.671 2.671 2.645 2.671 5,629 -0.02(-0.76%)
Jul 16, 2019 2.654 2.705 2.654 2.692 15,818 -0.03(-1.16%)
Jul 15, 2019 2.723 2.723 2.723 2.723 851 +0.04(+1.31%)
Jul 12, 2019 2.641 2.692 2.641 2.688 1,392 +0.00(+0.16%)
Jul 11, 2019 2.662 2.688 2.662 2.684 98,437 -0.00(-0.16%)
Jul 10, 2019 2.662 2.688 2.662 2.688 7,024 +0.02(+0.64%)
Jul 08, 2019 2.671 2.671 2.671 0 -0.04(-1.47%)
Jul 05, 2019 2.697 2.711 2.693 2.711 7,892 -0.02(-0.76%)
Jul 03, 2019 2.718 2.732 2.718 2.732 2,553 -0.01(-0.29%)
Jul 02, 2019 2.675 2.740 2.675 2.739 2,716 -0.02(-0.63%)
Jul 01, 2019 2.688 2.800 2.688 2.757 6,954 +0.02(+0.66%)
Jun 28, 2019 2.731 2.739 2.722 2.739 8,124 +0.02(+0.91%)
Jun 27, 2019 2.697 2.714 2.697 2.714 5,181 +0.03(+1.12%)
Jun 26, 2019 2.689 2.701 2.684 2.684 2,985 +0.00(+0.02%)
Jun 25, 2019 2.692 2.697 2.684 2.684 4,043 -0.00(-0.06%)
Jun 24, 2019 2.675 2.722 2.675 2.685 17,206 -0.01(-0.39%)
Jun 21, 2019 2.710 2.714 2.696 2.696 11,142 -0.01(-0.35%)
Jun 20, 2019 2.722 2.735 2.705 2.705 10,541 -0.01(-0.48%)
Jun 19, 2019 2.748 2.748 2.701 2.718 4,380 -0.03(-0.94%)
Jun 18, 2019 2.731 2.757 2.727 2.744 12,122 +0.01(+0.31%)
Jun 17, 2019 2.735 2.735 2.735 2.735 610 -0.04(-1.51%)
Jun 14, 2019 2.777 2.777 2.777 167 +0.00(+0.00%)
Jun 13, 2019 2.740 2.778 2.740 2.777 4,956 +0.04(+1.54%)
Jun 12, 2019 2.744 2.769 2.735 2.735 2,702 +0.02(+0.79%)
Jun 11, 2019 2.710 2.830 2.710 2.714 27,506 +0.02(+0.56%)
Jun 10, 2019 2.697 2.710 2.688 2.699 26,531 -0.01(-0.38%)
Jun 07, 2019 2.666 2.710 2.666 2.709 6,035 +0.04(+1.58%)
Jun 06, 2019 2.654 2.671 2.654 2.667 26,229 +0.01(+0.34%)
Jun 05, 2019 2.710 2.710 2.645 2.658 26,629 -0.04(-1.59%)
Jun 04, 2019 2.697 2.701 2.679 2.701 40,557 +0.03(+0.97%)
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.