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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
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 (%)
Nov 30, 2018 2.378 2.390 2.353 2.390 5,874 +0.01(+0.26%)
Nov 29, 2018 2.378 2.390 2.374 2.384 16,963 +0.01(+0.25%)
Nov 28, 2018 2.349 2.386 2.337 2.378 24,254 +0.04(+1.58%)
Nov 27, 2018 2.298 2.341 2.298 2.341 1,551 -0.01(-0.52%)
Nov 26, 2018 2.349 2.353 2.337 2.353 18,415 +0.01(+0.52%)
Nov 23, 2018 2.321 2.345 2.321 2.341 9,055 +0.02(+0.88%)
Nov 21, 2018 2.321 2.321 2.321 0 +0.04(+1.61%)
Nov 20, 2018 2.284 2.304 2.264 2.284 12,396 -0.05(-2.27%)
Nov 19, 2018 2.341 2.362 2.329 2.337 26,908 -0.03(-1.21%)
Nov 16, 2018 2.337 2.370 2.317 2.366 70,733 +0.03(+1.22%)
Nov 15, 2018 2.333 2.353 2.317 2.337 42,904 +0.00(+0.17%)
Nov 14, 2018 2.329 2.342 2.300 2.333 75,363 +0.03(+1.24%)
Nov 13, 2018 2.349 2.398 2.304 2.304 42,026 -0.12(-4.78%)
Nov 12, 2018 2.402 2.420 2.354 2.420 3,235 -0.00(-0.11%)
Nov 09, 2018 2.407 2.423 2.374 2.423 25,698 +0.02(+0.85%)
Nov 08, 2018 2.411 2.423 2.400 2.402 56,050 -0.04(-1.67%)
Nov 07, 2018 2.366 2.578 2.329 2.443 88,925 +0.07(+3.10%)
Nov 06, 2018 2.370 2.390 2.370 2.370 8,637 +0.01(+0.52%)
Nov 05, 2018 2.362 2.382 2.255 2.357 53,779 +0.00(+0.17%)
Nov 02, 2018 2.357 2.402 2.335 2.353 52,132 -0.02(-0.98%)
Nov 01, 2018 2.247 2.377 2.235 2.377 26,900 +0.06(+2.78%)
Oct 31, 2018 2.300 2.329 2.276 2.313 51,383 +0.04(+1.98%)
Oct 30, 2018 2.239 2.268 2.202 2.268 61,019 +0.04(+1.83%)
Oct 29, 2018 2.284 2.301 2.227 2.227 48,967 -0.05(-2.33%)
Oct 26, 2018 2.247 2.300 2.210 2.280 79,054 -0.05(-2.11%)
Oct 25, 2018 2.288 2.341 2.251 2.329 55,561 +0.04(+1.79%)
Oct 24, 2018 2.349 2.402 2.288 2.288 127,464 -0.11(-4.76%)
Oct 23, 2018 2.353 2.423 2.333 2.402 145,634 -0.05(-2.00%)
Oct 22, 2018 2.419 2.451 2.366 2.451 8,872 +0.06(+2.56%)
Oct 19, 2018 2.419 2.431 2.382 2.390 38,181 -0.06(-2.50%)
Oct 18, 2018 2.451 2.451 2.386 2.451 40,988 -0.00(-0.17%)
Oct 17, 2018 2.492 2.492 2.451 2.456 5,245 -0.02(-0.83%)
Oct 16, 2018 2.431 2.482 2.431 2.476 45,609 +0.05(+2.19%)
Oct 15, 2018 2.443 2.456 2.415 2.423 20,791 -0.03(-1.33%)
Oct 12, 2018 2.492 2.492 2.419 2.456 105,732 -0.02(-0.99%)
Oct 11, 2018 2.484 2.503 2.288 2.480 24,010 -0.01(-0.21%)
Oct 10, 2018 2.562 2.562 2.480 2.485 40,797 -0.08(-3.10%)
Oct 09, 2018 2.562 2.570 2.562 2.565 16,611 -0.00(-0.12%)
Oct 08, 2018 2.562 2.568 2.562 2.568 14,019 +0.01(+0.24%)
Oct 05, 2018 2.578 2.587 2.560 2.562 51,397 -0.04(-1.72%)
Oct 04, 2018 2.611 2.611 2.602 2.607 10,732 -0.01(-0.31%)
Oct 03, 2018 2.615 2.624 2.611 2.615 23,121 +0.00(+0.00%)
Oct 02, 2018 2.623 2.623 2.611 2.615 28,831 -0.01(-0.45%)
Oct 01, 2018 2.631 2.641 2.619 2.627 47,452 +0.00(+0.14%)
Sep 28, 2018 2.611 2.627 2.603 2.623 59,474 +0.00(+0.11%)
Sep 27, 2018 2.615 2.629 2.603 2.620 34,228 -0.00(-0.11%)
Sep 26, 2018 2.627 2.643 2.619 2.623 80,256 -0.02(-0.93%)
Sep 25, 2018 2.615 2.672 2.615 2.648 72,466 -0.03(-1.07%)
Sep 24, 2018 2.684 2.713 2.672 2.676 13,407 -0.02(-0.76%)
Sep 21, 2018 2.688 2.697 2.656 2.697 14,685 +0.03(+1.06%)
Sep 20, 2018 2.656 2.676 2.615 2.668 128,100 +0.02(+0.77%)
Sep 19, 2018 2.656 2.676 2.619 2.648 36,345 +0.00(+0.05%)
Sep 18, 2018 2.630 2.660 2.630 2.647 70,224 +0.02(+0.58%)
Sep 17, 2018 2.648 2.660 2.631 2.631 29,820 -0.00(-0.15%)
Sep 14, 2018 2.652 2.652 2.623 2.635 18,356 -0.00(-0.15%)
Sep 13, 2018 2.623 2.660 2.623 2.639 86,137 +0.01(+0.47%)
Sep 12, 2018 2.607 2.629 2.607 2.627 16,452 +0.01(+0.31%)
Sep 11, 2018 2.604 2.642 2.603 2.619 46,769 +0.00(+0.16%)
Sep 10, 2018 2.615 2.623 2.607 2.615 49,525 -0.01(-0.31%)
Sep 07, 2018 2.599 2.643 2.599 2.623 39,160 -0.01(-0.50%)
Sep 06, 2018 2.643 2.676 2.628 2.636 54,775 +0.00(+0.04%)
Sep 05, 2018 2.631 2.673 2.631 2.635 123,685 -0.01(-0.31%)
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.