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 20, 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 29, 2019 3.003 3.003 3.003 233 +0.00(+0.00%)
Nov 27, 2019 2.981 3.003 2.958 3.003 10,024 +0.03(+0.91%)
Nov 26, 2019 3.008 3.008 2.972 2.976 13,633 -0.01(-0.30%)
Nov 25, 2019 2.967 2.996 2.967 2.985 15,270 +0.02(+0.53%)
Nov 22, 2019 2.969 2.969 2.969 2.969 1,113 +0.00(+0.15%)
Nov 21, 2019 2.985 2.985 2.949 2.965 3,871 -0.03(-1.12%)
Nov 20, 2019 3.030 3.030 2.992 2.999 7,926 -0.03(-0.89%)
Nov 19, 2019 3.035 3.035 3.008 3.026 10,568 -0.01(-0.30%)
Nov 18, 2019 3.030 3.036 2.968 3.035 21,849 +0.01(+0.18%)
Nov 15, 2019 3.021 3.035 3.006 3.029 10,247 -0.00(-0.03%)
Nov 14, 2019 3.030 3.035 3.017 3.030 34,511 +0.03(+0.98%)
Nov 13, 2019 3.021 3.021 2.990 3.001 13,170 -0.02(-0.82%)
Nov 12, 2019 3.021 3.030 2.994 3.026 69,472 +0.04(+1.20%)
Nov 11, 2019 2.976 3.008 2.963 2.990 18,062 +0.00(+0.15%)
Nov 08, 2019 2.994 2.998 2.981 2.985 39,875 -0.02(-0.75%)
Nov 07, 2019 3.012 3.016 3.005 3.008 46,941 +0.00(+0.15%)
Nov 06, 2019 2.990 3.026 2.981 3.003 11,766 +0.00(+0.15%)
Nov 05, 2019 3.012 3.021 2.967 2.999 21,893 -0.02(-0.60%)
Nov 04, 2019 2.990 3.017 2.963 3.017 21,140 +0.05(+1.82%)
Nov 01, 2019 2.918 2.963 2.918 2.963 42,103 +0.06(+2.01%)
Oct 31, 2019 2.919 2.919 2.884 2.904 126,777 -0.02(-0.77%)
Oct 30, 2019 2.949 2.951 2.927 2.927 3,120 -0.01(-0.46%)
Oct 29, 2019 2.918 2.945 2.837 2.940 172,701 +0.02(+0.77%)
Oct 28, 2019 2.981 2.981 2.913 2.918 67,240 -0.03(-0.95%)
Oct 25, 2019 2.931 2.946 2.918 2.946 8,242 +0.03(+0.96%)
Oct 24, 2019 2.947 2.947 2.904 2.918 63,698 -0.00(-0.15%)
Oct 23, 2019 2.904 2.931 2.903 2.922 51,187 +0.00(+0.00%)
Oct 22, 2019 2.922 2.943 2.918 2.922 7,467 +0.00(+0.15%)
Oct 21, 2019 2.868 2.918 2.868 2.918 23,069 +0.05(+1.88%)
Oct 18, 2019 2.855 2.875 2.846 2.864 29,851 +0.02(+0.63%)
Oct 17, 2019 2.877 2.877 2.842 2.846 15,281 +0.01(+0.48%)
Oct 16, 2019 2.783 2.855 2.783 2.833 3,114 -0.01(-0.32%)
Oct 15, 2019 2.850 2.883 2.837 2.842 5,979 +0.03(+1.12%)
Oct 14, 2019 2.855 2.855 2.806 2.810 7,943 -0.07(-2.34%)
Oct 11, 2019 2.850 2.877 2.844 2.877 9,801 +0.04(+1.42%)
Oct 10, 2019 2.842 2.846 2.797 2.837 10,561 +0.03(+1.12%)
Oct 09, 2019 2.783 2.836 2.783 2.806 28,817 +0.00(+0.16%)
Oct 08, 2019 2.775 2.804 2.775 2.801 4,479 -0.01(-0.48%)
Oct 07, 2019 2.810 2.824 2.801 2.815 14,003 +0.01(+0.32%)
Oct 04, 2019 2.779 2.824 2.771 2.806 13,143 +0.04(+1.46%)
Oct 03, 2019 2.797 2.797 2.761 2.765 4,618 -0.06(-2.07%)
Oct 02, 2019 2.810 2.873 2.698 2.824 161,565 +0.04(+1.29%)
Oct 01, 2019 2.873 2.873 2.788 2.788 42,751 -0.07(-2.36%)
Sep 30, 2019 2.864 2.898 2.828 2.855 36,059 +0.01(+0.47%)
Sep 27, 2019 2.900 2.904 2.801 2.842 15,148 -0.07(-2.54%)
Sep 26, 2019 2.868 2.987 2.842 2.916 35,498 +0.05(+1.79%)
Sep 25, 2019 2.815 2.873 2.815 2.864 2,853 +0.04(+1.28%)
Sep 24, 2019 2.810 2.828 2.806 2.828 9,391 -0.00(-0.06%)
Sep 23, 2019 2.837 2.851 2.828 2.830 14,038 -0.03(-1.03%)
Sep 20, 2019 2.873 2.873 2.842 2.859 2,450 -0.01(-0.48%)
Sep 19, 2019 2.873 2.914 2.832 2.873 30,127 -0.02(-0.84%)
Sep 18, 2019 2.841 2.927 2.841 2.897 101,825 +0.03(+1.14%)
Sep 17, 2019 2.833 2.865 2.826 2.865 10,113 +0.01(+0.21%)
Sep 16, 2019 2.850 2.876 2.824 2.859 108,494 -0.03(-0.90%)
Sep 13, 2019 2.777 2.884 2.777 2.884 46,688 +0.09(+3.24%)
Sep 12, 2019 2.768 2.798 2.768 2.794 19,449 +0.02(+0.62%)
Sep 11, 2019 2.755 2.777 2.755 2.777 56,012 +0.02(+0.62%)
Sep 10, 2019 2.708 2.772 2.648 2.760 29,887 +0.02(+0.79%)
Sep 09, 2019 2.729 2.751 2.703 2.738 6,069 +0.00(+0.00%)
Sep 06, 2019 2.755 2.755 2.720 2.738 12,775 -0.01(-0.47%)
Sep 05, 2019 2.734 2.751 2.721 2.751 53,919 +0.03(+1.11%)
Sep 04, 2019 2.699 2.725 2.699 2.721 22,120 +0.03(+1.12%)
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.