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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.020 (-0.81%)
Streaming Delayed Price Updated: 12:24 PM 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 (%)
Jun 30, 2020 1.867 1.867 1.812 1.847 58,192 -0.02(-1.07%)
Jun 29, 2020 1.857 1.892 1.839 1.867 55,489 +0.03(+1.77%)
Jun 26, 2020 1.877 1.877 1.802 1.834 66,320 -0.04(-2.00%)
Jun 25, 2020 1.822 1.872 1.822 1.872 23,977 +0.05(+3.02%)
Jun 24, 2020 1.877 1.882 1.797 1.817 55,909 -0.05(-2.93%)
Jun 23, 2020 1.917 1.917 1.814 1.872 92,823 -0.04(-2.34%)
Jun 22, 2020 1.941 1.941 1.872 1.917 59,282 -0.03(-1.37%)
Jun 19, 2020 1.922 1.943 1.895 1.943 19,635 -0.02(-1.19%)
Jun 18, 2020 1.931 1.987 1.872 1.966 101,240 +0.02(+1.16%)
Jun 17, 2020 1.987 2.011 1.944 1.944 171,732 -0.04(-2.17%)
Jun 16, 2020 1.973 2.121 1.949 1.987 233,983 +0.06(+2.98%)
Jun 15, 2020 1.867 1.939 1.699 1.929 81,892 +0.08(+4.15%)
Jun 12, 2020 1.896 1.920 1.848 1.853 20,210 +0.05(+2.66%)
Jun 11, 2020 1.949 1.953 1.637 1.805 91,858 -0.19(-9.58%)
Jun 10, 2020 2.040 2.045 1.934 1.996 50,908 -0.06(-2.84%)
Jun 09, 2020 2.145 2.145 2.006 2.054 139,537 -0.07(-3.39%)
Jun 08, 2020 2.054 2.265 2.054 2.126 42,199 +0.08(+3.75%)
Jun 05, 2020 2.069 2.138 2.049 2.049 64,589 +0.03(+1.67%)
Jun 04, 2020 2.021 2.035 1.992 2.016 37,878 +0.00(+0.24%)
Jun 03, 2020 1.958 2.069 1.958 2.011 66,214 +0.03(+1.45%)
Jun 02, 2020 1.987 2.040 1.949 1.982 40,411 +0.02(+0.98%)
Jun 01, 2020 1.920 1.963 1.905 1.963 22,872 +0.06(+3.02%)
May 29, 2020 1.901 1.905 1.865 1.905 14,792 +0.01(+0.51%)
May 28, 2020 1.872 1.982 1.839 1.896 82,517 +0.03(+1.80%)
May 27, 2020 1.843 1.901 1.805 1.862 72,085 +0.09(+4.86%)
May 26, 2020 1.853 1.884 1.757 1.776 50,254 +0.02(+1.09%)
May 22, 2020 1.814 1.831 1.757 1.757 34,586 -0.04(-2.14%)
May 21, 2020 1.771 1.795 1.752 1.795 9,909 +0.02(+1.36%)
May 20, 2020 1.747 1.776 1.747 1.771 14,205 +0.05(+3.07%)
May 19, 2020 1.737 1.758 1.704 1.718 14,830 -0.06(-3.24%)
May 18, 2020 1.685 1.785 1.680 1.776 67,051 +0.15(+9.47%)
May 15, 2020 1.593 1.642 1.593 1.622 16,668 +0.01(+0.89%)
May 14, 2020 1.704 1.704 1.550 1.608 47,200 -0.17(-9.65%)
May 13, 2020 1.718 1.781 1.656 1.780 26,348 -0.01(-0.32%)
May 12, 2020 1.733 1.785 1.685 1.785 10,703 +0.04(+2.48%)
May 11, 2020 1.759 1.764 1.731 1.742 14,661 +0.01(+0.83%)
May 08, 2020 1.761 1.763 1.699 1.728 56,671 -0.00(-0.28%)
May 07, 2020 1.733 1.749 1.685 1.733 23,356 +0.02(+1.12%)
May 06, 2020 1.776 1.836 1.713 1.713 55,236 +0.00(+0.00%)
May 05, 2020 1.740 1.749 1.699 1.713 18,447 -0.00(-0.28%)
May 04, 2020 1.709 1.741 1.697 1.718 4,087 -0.01(-0.56%)
May 01, 2020 1.776 1.877 1.728 1.728 14,792 -0.09(-4.76%)
Apr 30, 2020 1.771 1.872 1.771 1.814 26,175 +0.04(+2.44%)
Apr 29, 2020 1.728 1.804 1.675 1.771 28,500 +0.17(+10.81%)
Apr 28, 2020 1.723 1.723 1.589 1.598 46,525 -0.11(-6.20%)
Apr 27, 2020 1.742 1.742 1.665 1.704 27,669 +0.05(+3.20%)
Apr 24, 2020 1.704 1.707 1.589 1.651 6,875 -0.04(-2.41%)
Apr 23, 2020 1.584 1.720 1.584 1.692 13,434 +0.11(+6.82%)
Apr 22, 2020 1.574 1.589 1.574 1.584 3,923 -0.04(-2.47%)
Apr 21, 2020 1.584 1.624 1.550 1.624 38,582 -0.00(-0.19%)
Apr 20, 2020 1.675 1.675 1.584 1.627 25,960 -0.08(-4.51%)
Apr 17, 2020 1.709 1.715 1.627 1.704 22,710 +0.05(+3.20%)
Apr 16, 2020 1.646 1.656 1.637 1.651 6,786 -0.03(-1.71%)
Apr 15, 2020 1.704 1.704 1.589 1.680 44,162 -0.07(-3.85%)
Apr 14, 2020 1.670 1.757 1.670 1.747 9,788 +0.07(+4.00%)
Apr 13, 2020 1.771 1.771 1.656 1.680 41,595 -0.09(-4.89%)
Apr 09, 2020 1.694 1.829 1.694 1.766 61,047 +0.07(+4.25%)
Apr 08, 2020 1.670 1.704 1.589 1.694 86,318 +0.02(+1.15%)
Apr 07, 2020 1.593 1.685 1.565 1.675 167,425 +0.13(+8.39%)
Apr 06, 2020 1.507 1.584 1.469 1.545 89,743 +0.15(+10.65%)
Apr 03, 2020 1.574 1.579 1.349 1.397 54,588 -0.18(-11.55%)
Apr 02, 2020 1.632 1.632 1.544 1.579 14,730 -0.09(-5.46%)
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.