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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Dec 31, 2019 2.883 2.887 2.853 2.870 588,922 -0.02(-0.60%)
Dec 30, 2019 2.913 2.913 2.876 2.887 46,802 +0.01(+0.45%)
Dec 27, 2019 2.891 2.970 2.859 2.874 71,049 +0.00(+0.14%)
Dec 26, 2019 2.865 2.891 2.861 2.870 213,204 +0.03(+1.08%)
Dec 24, 2019 2.857 2.861 2.839 2.839 57,669 -0.02(-0.76%)
Dec 23, 2019 2.844 2.904 2.844 2.861 25,812 +0.02(+0.76%)
Dec 20, 2019 2.822 2.857 2.817 2.840 47,058 +0.01(+0.46%)
Dec 19, 2019 2.696 2.858 2.696 2.827 203,068 -0.16(-5.50%)
Dec 18, 2019 2.965 3.012 2.946 2.991 41,766 +0.04(+1.32%)
Dec 17, 2019 2.917 2.964 2.917 2.952 23,365 +0.01(+0.43%)
Dec 16, 2019 2.935 2.943 2.913 2.940 19,065 +0.02(+0.61%)
Dec 13, 2019 2.970 2.970 2.912 2.922 36,216 -0.05(-1.61%)
Dec 12, 2019 2.952 2.970 2.927 2.970 10,440 +0.01(+0.22%)
Dec 11, 2019 2.948 2.986 2.926 2.963 11,739 +0.01(+0.48%)
Dec 10, 2019 2.939 2.952 2.939 2.949 65,113 +0.01(+0.45%)
Dec 09, 2019 2.930 2.948 2.915 2.936 46,368 +0.02(+0.77%)
Dec 06, 2019 2.887 2.935 2.883 2.913 39,446 +0.01(+0.46%)
Dec 05, 2019 2.917 2.917 2.900 2.900 4,438 +0.03(+0.89%)
Dec 04, 2019 2.883 2.883 2.861 2.874 9,372 +0.03(+1.22%)
Dec 03, 2019 2.857 2.857 2.774 2.839 22,998 -0.04(-1.49%)
Dec 02, 2019 2.870 2.891 2.831 2.882 29,376 -0.02(-0.61%)
Nov 29, 2019 2.900 2.900 2.900 242 +0.00(+0.00%)
Nov 27, 2019 2.878 2.900 2.857 2.900 10,380 +0.03(+0.90%)
Nov 26, 2019 2.904 2.904 2.870 2.874 14,117 -0.01(-0.30%)
Nov 25, 2019 2.865 2.894 2.865 2.883 15,813 +0.02(+0.53%)
Nov 22, 2019 2.868 2.868 2.868 2.868 1,153 +0.00(+0.15%)
Nov 21, 2019 2.883 2.883 2.848 2.863 4,009 -0.03(-1.12%)
Nov 20, 2019 2.926 2.926 2.889 2.896 8,207 -0.03(-0.89%)
Nov 19, 2019 2.930 2.930 2.904 2.922 10,943 -0.01(-0.30%)
Nov 18, 2019 2.926 2.932 2.866 2.930 22,624 +0.01(+0.18%)
Nov 15, 2019 2.917 2.930 2.903 2.925 10,611 -0.00(-0.03%)
Nov 14, 2019 2.926 2.930 2.913 2.926 35,736 +0.03(+0.98%)
Nov 13, 2019 2.917 2.917 2.887 2.898 13,637 -0.02(-0.82%)
Nov 12, 2019 2.917 2.926 2.891 2.922 71,939 +0.03(+1.20%)
Nov 11, 2019 2.874 2.904 2.861 2.887 18,703 +0.00(+0.15%)
Nov 08, 2019 2.891 2.896 2.878 2.883 41,291 -0.02(-0.75%)
Nov 07, 2019 2.909 2.912 2.902 2.904 48,608 +0.00(+0.15%)
Nov 06, 2019 2.887 2.922 2.878 2.900 12,184 +0.00(+0.15%)
Nov 05, 2019 2.909 2.917 2.865 2.896 22,671 -0.02(-0.60%)
Nov 04, 2019 2.887 2.913 2.861 2.913 21,891 +0.05(+1.82%)
Nov 01, 2019 2.818 2.861 2.818 2.861 43,598 +0.06(+2.01%)
Oct 31, 2019 2.819 2.819 2.785 2.805 131,279 -0.02(-0.77%)
Oct 30, 2019 2.848 2.850 2.826 2.826 3,231 -0.01(-0.46%)
Oct 29, 2019 2.818 2.844 2.740 2.839 178,833 +0.02(+0.77%)
Oct 28, 2019 2.878 2.878 2.813 2.818 69,628 -0.03(-0.95%)
Oct 25, 2019 2.830 2.845 2.818 2.845 8,535 +0.03(+0.96%)
Oct 24, 2019 2.846 2.846 2.805 2.818 65,960 -0.00(-0.15%)
Oct 23, 2019 2.805 2.830 2.803 2.822 53,005 +0.00(+0.00%)
Oct 22, 2019 2.822 2.842 2.818 2.822 7,732 +0.00(+0.15%)
Oct 21, 2019 2.770 2.818 2.770 2.818 23,889 +0.05(+1.88%)
Oct 18, 2019 2.757 2.777 2.749 2.766 30,910 +0.02(+0.63%)
Oct 17, 2019 2.779 2.779 2.744 2.748 15,824 +0.01(+0.48%)
Oct 16, 2019 2.688 2.757 2.688 2.735 3,224 -0.01(-0.32%)
Oct 15, 2019 2.753 2.785 2.740 2.744 6,191 +0.03(+1.12%)
Oct 14, 2019 2.757 2.757 2.709 2.714 8,225 -0.07(-2.34%)
Oct 11, 2019 2.753 2.779 2.746 2.779 10,149 +0.04(+1.42%)
Oct 10, 2019 2.744 2.748 2.701 2.740 10,936 +0.03(+1.12%)
Oct 09, 2019 2.688 2.739 2.688 2.709 29,840 +0.00(+0.16%)
Oct 08, 2019 2.680 2.708 2.680 2.705 4,638 -0.01(-0.48%)
Oct 07, 2019 2.713 2.727 2.705 2.718 14,500 +0.01(+0.32%)
Oct 04, 2019 2.684 2.727 2.676 2.709 13,610 +0.04(+1.46%)
Oct 03, 2019 2.701 2.701 2.666 2.670 4,781 -0.06(-2.07%)
Oct 02, 2019 2.714 2.774 2.605 2.727 167,301 +0.03(+1.29%)
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.