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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 2.483 2.498 2.475 2.495 62,538 +0.00(+0.11%)
Sep 27, 2018 2.487 2.501 2.475 2.492 35,991 -0.00(-0.11%)
Sep 26, 2018 2.498 2.514 2.491 2.495 84,390 -0.02(-0.93%)
Sep 25, 2018 2.487 2.541 2.487 2.518 76,198 -0.03(-1.07%)
Sep 24, 2018 2.553 2.580 2.541 2.545 14,098 -0.02(-0.76%)
Sep 21, 2018 2.557 2.565 2.526 2.565 15,441 +0.03(+1.06%)
Sep 20, 2018 2.526 2.545 2.487 2.538 134,698 +0.02(+0.77%)
Sep 19, 2018 2.526 2.545 2.491 2.518 38,217 +0.00(+0.05%)
Sep 18, 2018 2.502 2.530 2.502 2.517 73,841 +0.01(+0.58%)
Sep 17, 2018 2.518 2.530 2.502 2.502 31,356 -0.00(-0.16%)
Sep 14, 2018 2.522 2.522 2.495 2.506 19,301 -0.00(-0.15%)
Sep 13, 2018 2.495 2.530 2.495 2.510 90,574 +0.01(+0.47%)
Sep 12, 2018 2.479 2.501 2.479 2.498 17,299 +0.01(+0.31%)
Sep 11, 2018 2.476 2.513 2.475 2.491 49,178 +0.00(+0.16%)
Sep 10, 2018 2.487 2.495 2.479 2.487 52,076 -0.01(-0.31%)
Sep 07, 2018 2.471 2.514 2.471 2.495 41,177 -0.01(-0.50%)
Sep 06, 2018 2.514 2.545 2.499 2.507 57,596 +0.00(+0.04%)
Sep 05, 2018 2.502 2.542 2.502 2.506 130,056 -0.01(-0.31%)
Sep 04, 2018 2.530 2.535 2.510 2.514 89,218 +0.00(+0.00%)
Aug 31, 2018 2.514 2.514 2.514 0 -0.01(-0.46%)
Aug 30, 2018 2.541 2.561 2.526 2.526 32,918 -0.02(-0.59%)
Aug 29, 2018 2.530 2.545 2.529 2.541 55,404 +0.01(+0.44%)
Aug 28, 2018 2.549 2.549 2.530 2.530 41,838 -0.02(-0.61%)
Aug 27, 2018 2.549 2.555 2.518 2.545 123,928 +0.02(+0.77%)
Aug 24, 2018 2.522 2.541 2.514 2.526 82,612 -0.00(-0.15%)
Aug 23, 2018 2.530 2.549 2.526 2.530 14,306 -0.02(-0.61%)
Aug 22, 2018 2.545 2.557 2.508 2.545 48,023 -0.00(-0.01%)
Aug 21, 2018 2.533 2.549 2.533 2.545 28,404 +0.02(+0.62%)
Aug 20, 2018 2.530 2.545 2.506 2.530 64,100 -0.00(-0.15%)
Aug 17, 2018 2.506 2.533 2.506 2.533 63,824 +0.01(+0.31%)
Aug 16, 2018 2.514 2.528 2.514 2.526 50,148 +0.00(+0.15%)
Aug 15, 2018 2.533 2.533 2.518 2.522 25,779 -0.01(-0.29%)
Aug 14, 2018 2.526 2.535 2.522 2.529 23,954 -0.00(-0.02%)
Aug 13, 2018 2.545 2.557 2.530 2.530 95,981 -0.03(-1.06%)
Aug 10, 2018 2.553 2.557 2.530 2.557 16,213 -0.01(-0.25%)
Aug 09, 2018 2.561 2.564 2.561 2.563 3,080 -0.01(-0.20%)
Aug 08, 2018 2.565 2.568 2.561 2.568 34,426 +0.00(+0.00%)
Aug 07, 2018 2.557 2.568 2.553 2.568 62,350 +0.01(+0.20%)
Aug 06, 2018 2.568 2.568 2.557 2.563 8,724 -0.00(-0.05%)
Aug 03, 2018 2.541 2.565 2.541 2.565 20,846 +0.01(+0.30%)
Aug 02, 2018 2.549 2.557 2.537 2.557 24,904 -0.01(-0.45%)
Aug 01, 2018 2.561 2.579 2.561 2.568 36,544 -0.01(-0.45%)
Jul 31, 2018 2.582 2.582 2.565 2.580 72,407 -0.00(-0.02%)
Jul 30, 2018 2.557 2.605 2.557 2.580 42,361 -0.03(-1.32%)
Jul 27, 2018 2.623 2.623 2.580 2.615 15,184 +0.02(+0.75%)
Jul 26, 2018 2.580 2.602 2.580 2.596 31,866 -0.01(-0.30%)
Jul 25, 2018 2.599 2.611 2.599 2.603 126,234 -0.02(-0.74%)
Jul 24, 2018 2.623 2.623 2.607 2.623 111,639 -0.00(-0.15%)
Jul 23, 2018 2.611 2.627 2.605 2.627 74,366 +0.02(+0.64%)
Jul 20, 2018 2.607 2.611 2.603 2.610 6,835 +0.00(+0.11%)
Jul 19, 2018 2.600 2.611 2.600 2.607 38,413 -0.01(-0.30%)
Jul 18, 2018 2.596 2.615 2.596 2.615 44,270 +0.01(+0.30%)
Jul 17, 2018 2.596 2.607 2.596 2.607 1,968 +0.00(+0.00%)
Jul 16, 2018 2.607 2.607 2.596 2.607 41,545 +0.01(+0.21%)
Jul 13, 2018 2.592 2.603 2.592 2.602 19,018 -0.01(-0.21%)
Jul 12, 2018 2.603 2.611 2.592 2.607 16,617 +0.01(+0.43%)
Jul 11, 2018 2.607 2.615 2.596 2.596 24,528 -0.00(-0.13%)
Jul 10, 2018 2.627 2.627 2.584 2.599 23,810 -0.02(-0.74%)
Jul 09, 2018 2.599 2.627 2.599 2.619 22,691 +0.03(+1.25%)
Jul 06, 2018 2.572 2.588 2.568 2.587 20,650 +0.02(+0.71%)
Jul 05, 2018 2.549 2.568 2.549 2.568 79,773 +0.01(+0.30%)
Jul 03, 2018 2.561 2.561 2.561 0 +0.00(+0.15%)
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.