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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2019 2.747 2.747 2.647 2.686 17,088 +0.01(+0.33%)
May 30, 2019 2.699 2.706 2.656 2.677 12,709 -0.03(-0.94%)
May 29, 2019 2.589 2.703 2.589 2.703 5,935 -0.02(-0.68%)
May 28, 2019 2.708 2.726 2.673 2.721 9,833 +0.02(+0.81%)
May 24, 2019 2.690 2.761 2.690 2.699 10,253 -0.00(-0.16%)
May 23, 2019 2.717 2.717 2.681 2.704 7,580 -0.03(-1.12%)
May 22, 2019 2.734 2.734 2.734 2.734 1,307 +0.00(+0.00%)
May 21, 2019 2.708 2.739 2.699 2.734 15,211 +0.07(+2.47%)
May 20, 2019 2.677 2.686 2.668 2.668 48,499 -0.08(-2.74%)
May 17, 2019 2.703 2.744 2.703 2.744 10,253 -0.01(-0.32%)
May 16, 2019 2.730 2.791 2.726 2.752 9,533 +0.03(+0.99%)
May 15, 2019 2.726 2.734 2.675 2.726 20,098 -0.01(-0.32%)
May 14, 2019 2.708 2.765 2.686 2.734 24,703 +0.03(+0.94%)
May 13, 2019 2.709 2.709 2.709 2.709 305 -0.04(-1.44%)
May 10, 2019 2.765 2.765 2.726 2.748 31,898 -0.01(-0.25%)
May 09, 2019 2.761 2.764 2.686 2.755 71,949 +0.01(+0.28%)
May 08, 2019 2.717 2.748 2.708 2.747 38,526 +0.03(+1.13%)
May 07, 2019 2.751 2.751 2.715 2.717 29,102 -0.04(-1.39%)
May 06, 2019 2.708 2.761 2.708 2.755 16,120 +0.03(+1.08%)
May 03, 2019 2.730 2.743 2.708 2.726 51,949 +0.02(+0.57%)
May 02, 2019 2.664 2.712 2.660 2.710 106,327 +0.03(+1.23%)
May 01, 2019 2.690 2.721 2.642 2.677 159,641 +0.00(+0.00%)
Apr 30, 2019 2.603 2.677 2.585 2.677 74,182 +0.07(+2.52%)
Apr 29, 2019 2.608 2.620 2.596 2.611 7,386 -0.01(-0.32%)
Apr 26, 2019 2.603 2.623 2.603 2.620 4,101 -0.01(-0.39%)
Apr 25, 2019 2.638 2.642 2.625 2.630 9,740 -0.00(-0.12%)
Apr 24, 2019 2.642 2.651 2.632 2.633 26,886 -0.01(-0.33%)
Apr 23, 2019 2.603 2.647 2.603 2.642 18,314 +0.01(+0.50%)
Apr 22, 2019 2.620 2.634 2.585 2.629 27,558 +0.01(+0.32%)
Apr 18, 2019 2.620 2.638 2.611 2.621 24,379 -0.02(-0.82%)
Apr 17, 2019 2.638 2.651 2.620 2.642 23,559 +0.01(+0.33%)
Apr 16, 2019 2.607 2.633 2.607 2.633 8,687 +0.03(+1.01%)
Apr 15, 2019 2.607 2.633 2.607 2.607 5,142 -0.01(-0.50%)
Apr 12, 2019 2.625 2.625 2.616 2.620 7,291 +0.03(+1.02%)
Apr 11, 2019 2.587 2.598 2.576 2.594 7,291 -0.01(-0.34%)
Apr 10, 2019 2.568 2.611 2.568 2.603 7,872 +0.00(+0.16%)
Apr 09, 2019 2.581 2.599 2.581 2.599 1,811 -0.01(-0.32%)
Apr 08, 2019 2.594 2.607 2.589 2.607 24,356 +0.03(+1.02%)
Apr 05, 2019 2.559 2.598 2.559 2.581 10,253 +0.01(+0.34%)
Apr 04, 2019 2.573 2.596 2.572 2.572 11,387 -0.02(-0.68%)
Apr 03, 2019 2.585 2.611 2.564 2.589 89,163 +0.02(+0.68%)
Apr 02, 2019 2.563 2.575 2.559 2.572 6,149 -0.02(-0.93%)
Apr 01, 2019 2.589 2.607 2.585 2.596 29,775 +0.03(+1.11%)
Mar 29, 2019 2.541 2.576 2.541 2.568 5,468 +0.03(+1.04%)
Mar 28, 2019 2.528 2.546 2.528 2.541 15,106 +0.02(+0.70%)
Mar 27, 2019 2.515 2.524 2.515 2.524 9,154 +0.00(+0.17%)
Mar 26, 2019 2.532 2.532 2.515 2.519 36,801 -0.06(-2.38%)
Mar 25, 2019 2.506 2.581 2.480 2.581 5,156 +0.08(+3.34%)
Mar 22, 2019 2.554 2.564 2.497 2.497 37,594 -0.05(-2.07%)
Mar 21, 2019 2.546 2.563 2.528 2.550 36,038 -0.03(-1.19%)
Mar 20, 2019 2.572 2.611 2.493 2.581 11,319 -0.00(-0.17%)
Mar 19, 2019 2.603 2.603 2.585 2.585 6,094 +0.01(+0.51%)
Mar 18, 2019 2.576 2.576 2.506 2.572 16,598 -0.02(-0.68%)
Mar 15, 2019 2.532 2.589 2.532 2.589 17,544 +0.10(+4.06%)
Mar 14, 2019 2.554 2.554 2.467 2.489 6,051 -0.07(-2.58%)
Mar 13, 2019 2.559 2.568 2.539 2.554 16,600 +0.01(+0.52%)
Mar 12, 2019 2.550 2.558 2.528 2.541 23,655 -0.01(-0.52%)
Mar 11, 2019 2.515 2.589 2.480 2.554 22,468 +0.08(+3.19%)
Mar 08, 2019 2.497 2.497 2.462 2.475 27,569 -0.01(-0.43%)
Mar 07, 2019 2.537 2.608 2.480 2.486 30,059 -0.05(-2.00%)
Mar 06, 2019 2.528 2.546 2.484 2.537 6,520 -0.01(-0.52%)
Mar 05, 2019 2.554 2.586 2.550 2.550 19,212 -0.02(-0.90%)
Mar 04, 2019 2.601 2.611 2.480 2.573 23,962 -0.01(-0.47%)
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.