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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2018 2.014 2.184 2.010 2.010 199,917 +0.00(+0.00%)
Dec 28, 2018 2.030 2.133 1.989 2.010 46,322 -0.02(-1.01%)
Dec 27, 2018 2.022 2.030 1.973 2.030 97,837 +0.00(+0.00%)
Dec 26, 2018 1.969 2.030 1.969 2.030 116,937 +0.06(+3.13%)
Dec 24, 2018 1.969 1.973 1.965 1.969 14,871 -0.01(-0.42%)
Dec 21, 2018 2.014 2.047 1.965 1.977 88,256 -0.05(-2.23%)
Dec 20, 2018 2.051 2.161 2.022 2.022 44,591 -0.05(-2.52%)
Dec 19, 2018 2.133 2.133 2.024 2.075 115,354 -0.03(-1.41%)
Dec 18, 2018 2.112 2.153 2.080 2.104 43,467 -0.05(-2.47%)
Dec 17, 2018 2.166 2.190 2.096 2.157 84,270 -0.00(-0.19%)
Dec 14, 2018 2.149 2.211 2.149 2.162 11,458 -0.03(-1.50%)
Dec 13, 2018 2.219 2.219 2.100 2.194 9,235 -0.02(-0.74%)
Dec 12, 2018 2.182 2.222 2.182 2.211 18,231 +0.00(+0.19%)
Dec 11, 2018 2.203 2.207 2.174 2.207 30,150 +0.00(+0.00%)
Dec 10, 2018 2.215 2.241 2.077 2.207 25,967 -0.02(-0.92%)
Dec 07, 2018 2.276 2.276 2.186 2.227 35,595 -0.01(-0.55%)
Dec 06, 2018 2.248 2.277 2.084 2.240 65,202 -0.01(-0.46%)
Dec 04, 2018 2.327 2.327 2.223 2.250 40,147 -0.14(-5.85%)
Dec 03, 2018 2.312 2.390 2.285 2.390 95,305 +0.12(+5.13%)
Nov 30, 2018 2.261 2.273 2.238 2.273 6,176 +0.01(+0.26%)
Nov 29, 2018 2.261 2.273 2.258 2.267 17,837 +0.01(+0.25%)
Nov 28, 2018 2.234 2.269 2.223 2.261 25,504 +0.04(+1.58%)
Nov 27, 2018 2.186 2.226 2.186 2.226 1,631 -0.01(-0.52%)
Nov 26, 2018 2.234 2.238 2.223 2.238 19,363 +0.01(+0.52%)
Nov 23, 2018 2.207 2.230 2.207 2.226 9,522 +0.02(+0.88%)
Nov 21, 2018 2.207 2.207 2.207 0 +0.03(+1.61%)
Nov 20, 2018 2.172 2.191 2.153 2.172 13,035 -0.05(-2.27%)
Nov 19, 2018 2.226 2.246 2.215 2.223 28,294 -0.03(-1.21%)
Nov 16, 2018 2.223 2.254 2.203 2.250 74,376 +0.03(+1.22%)
Nov 15, 2018 2.219 2.238 2.203 2.223 45,114 +0.00(+0.18%)
Nov 14, 2018 2.215 2.227 2.188 2.219 79,245 +0.03(+1.24%)
Nov 13, 2018 2.234 2.281 2.191 2.191 44,191 -0.11(-4.78%)
Nov 12, 2018 2.285 2.302 2.238 2.302 3,402 -0.00(-0.11%)
Nov 09, 2018 2.289 2.304 2.258 2.304 27,022 +0.02(+0.85%)
Nov 08, 2018 2.293 2.304 2.282 2.285 58,937 -0.04(-1.67%)
Nov 07, 2018 2.250 2.452 2.215 2.324 93,506 +0.07(+3.10%)
Nov 06, 2018 2.254 2.273 2.254 2.254 9,082 +0.01(+0.52%)
Nov 05, 2018 2.246 2.265 2.145 2.242 56,549 +0.00(+0.17%)
Nov 02, 2018 2.242 2.285 2.221 2.238 54,817 -0.02(-0.98%)
Nov 01, 2018 2.137 2.260 2.125 2.260 28,286 +0.06(+2.78%)
Oct 31, 2018 2.188 2.215 2.164 2.199 54,029 +0.04(+1.98%)
Oct 30, 2018 2.129 2.157 2.094 2.157 64,162 +0.04(+1.83%)
Oct 29, 2018 2.172 2.189 2.118 2.118 51,489 -0.05(-2.33%)
Oct 26, 2018 2.137 2.188 2.102 2.168 83,126 -0.05(-2.11%)
Oct 25, 2018 2.176 2.226 2.141 2.215 58,422 +0.04(+1.79%)
Oct 24, 2018 2.234 2.285 2.176 2.176 134,029 -0.11(-4.76%)
Oct 23, 2018 2.238 2.304 2.219 2.285 153,136 -0.05(-2.00%)
Oct 22, 2018 2.300 2.331 2.250 2.331 9,329 +0.06(+2.56%)
Oct 19, 2018 2.300 2.312 2.265 2.273 40,147 -0.06(-2.50%)
Oct 18, 2018 2.331 2.331 2.269 2.331 43,099 -0.00(-0.17%)
Oct 17, 2018 2.370 2.370 2.331 2.335 5,515 -0.02(-0.83%)
Oct 16, 2018 2.312 2.360 2.312 2.355 47,958 +0.05(+2.19%)
Oct 15, 2018 2.324 2.335 2.296 2.304 21,862 -0.03(-1.33%)
Oct 12, 2018 2.370 2.370 2.300 2.335 111,178 -0.02(-0.99%)
Oct 11, 2018 2.362 2.380 2.176 2.359 25,246 -0.00(-0.21%)
Oct 10, 2018 2.436 2.436 2.359 2.364 42,899 -0.08(-3.10%)
Oct 09, 2018 2.436 2.444 2.436 2.439 17,466 -0.00(-0.12%)
Oct 08, 2018 2.436 2.442 2.436 2.442 14,741 +0.01(+0.24%)
Oct 05, 2018 2.452 2.460 2.434 2.436 54,045 -0.04(-1.72%)
Oct 04, 2018 2.483 2.483 2.474 2.479 11,285 -0.01(-0.31%)
Oct 03, 2018 2.487 2.496 2.483 2.487 24,312 +0.00(+0.00%)
Oct 02, 2018 2.495 2.495 2.483 2.487 30,316 -0.01(-0.45%)
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.