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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 30, 2020 1.988 2.033 1.974 2.010 58,852 +0.03(+1.41%)
Sep 29, 2020 1.999 2.005 1.966 1.982 16,078 -0.01(-0.28%)
Sep 28, 2020 1.954 2.011 1.932 1.988 61,008 +0.01(+0.74%)
Sep 25, 2020 1.923 1.993 1.918 1.973 133,242 +0.05(+2.43%)
Sep 24, 2020 1.910 1.946 1.904 1.926 133,724 +0.02(+1.18%)
Sep 23, 2020 1.974 1.974 1.904 1.904 57,256 -0.06(-2.85%)
Sep 22, 2020 1.971 1.982 1.960 1.960 58,012 -0.01(-0.57%)
Sep 21, 2020 2.033 2.033 1.960 1.971 83,693 -0.08(-4.08%)
Sep 18, 2020 2.072 2.094 2.055 2.055 88,828 -0.01(-0.54%)
Sep 17, 2020 2.105 2.111 2.021 2.066 239,120 -0.02(-1.07%)
Sep 16, 2020 2.094 2.099 2.088 2.088 195,761 -0.01(-0.26%)
Sep 15, 2020 2.131 2.142 2.094 2.094 165,917 -0.01(-0.25%)
Sep 14, 2020 2.126 2.126 2.088 2.099 40,241 +0.03(+1.47%)
Sep 11, 2020 2.094 2.104 2.056 2.069 38,184 -0.03(-1.21%)
Sep 10, 2020 2.110 2.110 2.072 2.094 136,356 -0.02(-1.02%)
Sep 09, 2020 2.110 2.115 2.094 2.115 31,982 +0.05(+2.34%)
Sep 08, 2020 2.094 2.110 2.060 2.067 56,334 -0.03(-1.28%)
Sep 04, 2020 2.078 2.110 2.067 2.094 81,026 +0.02(+1.04%)
Sep 03, 2020 2.109 2.121 2.055 2.072 58,607 -0.03(-1.53%)
Sep 02, 2020 2.083 2.104 2.061 2.104 54,147 +0.01(+0.26%)
Sep 01, 2020 2.078 2.110 2.051 2.099 68,089 +0.04(+2.09%)
Aug 31, 2020 2.083 2.094 2.056 2.056 35,575 -0.03(-1.29%)
Aug 28, 2020 2.072 2.099 2.064 2.083 34,459 +0.02(+1.17%)
Aug 27, 2020 2.008 2.062 2.008 2.059 22,374 +0.05(+2.27%)
Aug 26, 2020 2.056 2.083 2.013 2.013 60,933 -0.01(-0.53%)
Aug 25, 2020 2.088 2.088 2.019 2.024 34,917 -0.05(-2.33%)
Aug 24, 2020 2.029 2.088 2.008 2.072 29,847 +0.05(+2.66%)
Aug 21, 2020 2.035 2.048 2.002 2.019 25,332 -0.01(-0.53%)
Aug 20, 2020 2.029 2.035 2.029 2.029 14,920 +0.01(+0.27%)
Aug 19, 2020 2.024 2.110 2.019 2.024 97,047 +0.02(+0.80%)
Aug 18, 2020 2.024 2.024 1.994 2.008 16,218 -0.02(-0.80%)
Aug 17, 2020 2.029 2.029 1.997 2.024 17,671 -0.01(-0.26%)
Aug 14, 2020 1.992 2.035 1.981 2.029 29,057 +0.04(+1.89%)
Aug 13, 2020 1.997 2.011 1.978 1.992 37,422 +0.01(+0.27%)
Aug 12, 2020 2.002 2.019 1.986 1.986 25,520 +0.02(+0.82%)
Aug 11, 2020 1.992 2.024 1.970 1.970 89,061 +0.01(+0.27%)
Aug 10, 2020 1.981 2.029 1.965 1.965 121,453 -0.01(-0.27%)
Aug 07, 2020 1.938 1.976 1.922 1.970 31,851 +0.05(+2.80%)
Aug 06, 2020 1.927 1.943 1.914 1.917 23,186 -0.02(-0.90%)
Aug 05, 2020 1.922 1.934 1.884 1.934 34,735 +0.06(+2.93%)
Aug 04, 2020 1.906 1.906 1.876 1.879 66,747 -0.02(-0.85%)
Aug 03, 2020 1.895 1.922 1.868 1.895 40,773 +0.03(+1.44%)
Jul 31, 2020 1.893 1.893 1.831 1.868 121,073 -0.03(-1.42%)
Jul 30, 2020 1.895 1.911 1.864 1.895 49,476 -0.03(-1.67%)
Jul 29, 2020 1.884 1.949 1.884 1.927 58,806 +0.04(+1.99%)
Jul 28, 2020 1.911 1.927 1.890 1.890 56,018 -0.03(-1.40%)
Jul 27, 2020 1.962 1.962 1.911 1.917 65,702 -0.02(-1.03%)
Jul 24, 2020 1.922 1.966 1.922 1.936 10,989 -0.01(-0.36%)
Jul 23, 2020 1.996 1.996 1.884 1.943 62,712 -0.04(-1.95%)
Jul 22, 2020 1.986 2.000 1.970 1.982 12,353 -0.01(-0.48%)
Jul 21, 2020 1.965 2.007 1.965 1.992 56,176 +0.04(+1.92%)
Jul 20, 2020 1.960 1.976 1.954 1.954 19,025 -0.04(-2.15%)
Jul 17, 2020 1.976 1.997 1.952 1.997 10,430 +0.02(+0.79%)
Jul 16, 2020 1.997 1.997 1.970 1.982 17,559 -0.03(-1.31%)
Jul 15, 2020 1.981 2.013 1.954 2.008 65,897 +0.09(+4.47%)
Jul 14, 2020 1.938 1.965 1.922 1.922 5,021 -0.05(-2.45%)
Jul 13, 2020 1.970 1.970 1.927 1.970 8,903 +0.05(+2.40%)
Jul 10, 2020 1.836 1.924 1.836 1.924 35,018 +0.08(+4.18%)
Jul 09, 2020 1.965 1.965 1.793 1.847 49,317 -0.11(-5.49%)
Jul 08, 2020 1.954 1.992 1.933 1.954 38,574 +0.01(+0.28%)
Jul 07, 2020 2.002 2.008 1.949 1.949 28,886 -0.08(-3.71%)
Jul 06, 2020 1.981 2.045 1.970 2.024 15,845 +0.05(+2.72%)
Jul 02, 2020 1.986 2.018 1.970 1.970 37,625 -0.01(-0.54%)
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.