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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Oct 31, 2019 2.921 2.921 2.886 2.906 126,701 -0.02(-0.77%)
Oct 30, 2019 2.951 2.953 2.929 2.929 3,119 -0.01(-0.46%)
Oct 29, 2019 2.920 2.947 2.839 2.942 172,597 +0.02(+0.77%)
Oct 28, 2019 2.982 2.982 2.915 2.920 67,200 -0.03(-0.95%)
Oct 25, 2019 2.932 2.948 2.920 2.948 8,237 +0.03(+0.96%)
Oct 24, 2019 2.949 2.949 2.906 2.920 63,660 -0.00(-0.15%)
Oct 23, 2019 2.906 2.932 2.905 2.924 51,157 +0.00(+0.00%)
Oct 22, 2019 2.924 2.945 2.920 2.924 7,462 +0.00(+0.15%)
Oct 21, 2019 2.870 2.920 2.870 2.920 23,056 +0.05(+1.88%)
Oct 18, 2019 2.857 2.877 2.848 2.866 29,833 +0.02(+0.63%)
Oct 17, 2019 2.879 2.879 2.843 2.848 15,272 +0.01(+0.48%)
Oct 16, 2019 2.785 2.857 2.785 2.834 3,112 -0.01(-0.32%)
Oct 15, 2019 2.852 2.885 2.839 2.843 5,975 +0.03(+1.12%)
Oct 14, 2019 2.857 2.857 2.807 2.812 7,939 -0.07(-2.34%)
Oct 11, 2019 2.852 2.879 2.845 2.879 9,795 +0.04(+1.42%)
Oct 10, 2019 2.843 2.848 2.798 2.839 10,555 +0.03(+1.12%)
Oct 09, 2019 2.785 2.838 2.785 2.807 28,800 +0.00(+0.16%)
Oct 08, 2019 2.777 2.806 2.777 2.803 4,477 -0.01(-0.48%)
Oct 07, 2019 2.811 2.825 2.803 2.816 13,994 +0.01(+0.32%)
Oct 04, 2019 2.781 2.825 2.773 2.807 13,135 +0.04(+1.46%)
Oct 03, 2019 2.798 2.798 2.762 2.767 4,615 -0.06(-2.07%)
Oct 02, 2019 2.812 2.875 2.699 2.825 161,468 +0.04(+1.29%)
Oct 01, 2019 2.875 2.875 2.789 2.789 42,725 -0.07(-2.36%)
Sep 30, 2019 2.866 2.900 2.830 2.857 36,037 +0.01(+0.47%)
Sep 27, 2019 2.902 2.906 2.803 2.843 15,139 -0.07(-2.54%)
Sep 26, 2019 2.870 2.989 2.843 2.917 35,476 +0.05(+1.79%)
Sep 25, 2019 2.816 2.875 2.816 2.866 2,851 +0.04(+1.28%)
Sep 24, 2019 2.812 2.830 2.807 2.830 9,386 -0.00(-0.06%)
Sep 23, 2019 2.839 2.853 2.830 2.831 14,030 -0.03(-1.03%)
Sep 20, 2019 2.875 2.875 2.843 2.861 2,448 -0.01(-0.47%)
Sep 19, 2019 2.875 2.916 2.834 2.875 30,109 -0.02(-0.84%)
Sep 18, 2019 2.843 2.929 2.843 2.899 101,764 +0.03(+1.14%)
Sep 17, 2019 2.834 2.866 2.828 2.866 10,107 +0.01(+0.21%)
Sep 16, 2019 2.852 2.878 2.826 2.860 108,429 -0.03(-0.90%)
Sep 13, 2019 2.778 2.886 2.778 2.886 46,660 +0.09(+3.24%)
Sep 12, 2019 2.770 2.800 2.770 2.796 19,437 +0.02(+0.62%)
Sep 11, 2019 2.757 2.778 2.757 2.778 55,978 +0.02(+0.62%)
Sep 10, 2019 2.710 2.774 2.649 2.761 29,869 +0.02(+0.79%)
Sep 09, 2019 2.731 2.752 2.705 2.740 6,065 +0.00(+0.00%)
Sep 06, 2019 2.757 2.757 2.722 2.740 12,767 -0.01(-0.47%)
Sep 05, 2019 2.735 2.753 2.722 2.753 53,887 +0.03(+1.11%)
Sep 04, 2019 2.701 2.727 2.701 2.722 22,106 +0.03(+1.12%)
Sep 03, 2019 2.684 2.705 2.645 2.692 9,886 -0.02(-0.79%)
Aug 30, 2019 2.705 2.714 2.683 2.714 5,107 +0.02(+0.64%)
Aug 29, 2019 2.679 2.701 2.679 2.697 23,799 +0.03(+1.13%)
Aug 28, 2019 2.590 2.675 2.590 2.666 23,065 +0.00(+0.16%)
Aug 27, 2019 2.666 2.684 2.628 2.662 46,793 -0.02(-0.80%)
Aug 26, 2019 2.675 2.684 2.649 2.684 33,964 +0.01(+0.26%)
Aug 23, 2019 2.705 2.705 2.675 2.677 6,732 -0.02(-0.90%)
Aug 22, 2019 2.684 2.701 2.684 2.701 1,618 -0.01(-0.47%)
Aug 21, 2019 2.735 2.735 2.680 2.714 7,841 -0.03(-0.93%)
Aug 20, 2019 2.727 2.739 2.692 2.739 4,424 +0.01(+0.46%)
Aug 19, 2019 2.701 2.727 2.701 2.727 9,404 +0.04(+1.39%)
Aug 16, 2019 2.684 2.705 2.675 2.690 14,624 +0.04(+1.52%)
Aug 15, 2019 2.649 2.649 2.649 2.649 1,005 +0.00(+0.16%)
Aug 14, 2019 2.684 2.705 2.645 2.645 39,564 -0.05(-1.92%)
Aug 13, 2019 2.649 2.697 2.649 2.697 34,935 +0.04(+1.62%)
Aug 12, 2019 2.675 2.675 2.641 2.654 43,538 -0.00(-0.16%)
Aug 09, 2019 2.623 2.662 2.623 2.658 45,964 +0.03(+1.31%)
Aug 08, 2019 2.606 2.641 2.606 2.623 30,489 +0.04(+1.67%)
Aug 07, 2019 2.554 2.589 2.543 2.580 11,075 -0.00(-0.17%)
Aug 06, 2019 2.554 2.585 2.548 2.585 9,234 +0.06(+2.39%)
Aug 05, 2019 2.593 2.593 2.507 2.524 44,947 -0.08(-2.98%)
Aug 02, 2019 2.580 2.617 2.580 2.602 48,053 -0.00(-0.16%)
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.