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

Herzfeld Caribbean (NQ: CUBA )

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 12:27 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 (%)
Apr 30, 2019 2.553 2.626 2.536 2.626 75,626 +0.06(+2.52%)
Apr 29, 2019 2.558 2.570 2.547 2.562 7,530 -0.01(-0.32%)
Apr 26, 2019 2.553 2.573 2.553 2.570 4,181 -0.01(-0.39%)
Apr 25, 2019 2.587 2.592 2.574 2.580 9,930 -0.00(-0.12%)
Apr 24, 2019 2.592 2.600 2.582 2.583 27,409 -0.01(-0.33%)
Apr 23, 2019 2.553 2.596 2.553 2.592 18,670 +0.01(+0.50%)
Apr 22, 2019 2.570 2.584 2.536 2.579 28,094 +0.01(+0.32%)
Apr 18, 2019 2.570 2.587 2.561 2.571 24,854 -0.02(-0.82%)
Apr 17, 2019 2.587 2.600 2.570 2.592 24,018 +0.01(+0.33%)
Apr 16, 2019 2.557 2.583 2.557 2.583 8,856 +0.03(+1.01%)
Apr 15, 2019 2.557 2.583 2.557 2.557 5,242 -0.01(-0.50%)
Apr 12, 2019 2.574 2.574 2.566 2.570 7,433 +0.03(+1.02%)
Apr 11, 2019 2.537 2.549 2.527 2.544 7,433 -0.01(-0.34%)
Apr 10, 2019 2.518 2.562 2.518 2.553 8,025 +0.00(+0.16%)
Apr 09, 2019 2.531 2.549 2.531 2.549 1,846 -0.01(-0.32%)
Apr 08, 2019 2.544 2.557 2.540 2.557 24,831 +0.03(+1.02%)
Apr 05, 2019 2.510 2.549 2.510 2.531 10,452 +0.01(+0.34%)
Apr 04, 2019 2.524 2.547 2.523 2.523 11,609 -0.02(-0.68%)
Apr 03, 2019 2.536 2.562 2.515 2.540 90,899 +0.02(+0.68%)
Apr 02, 2019 2.514 2.526 2.510 2.523 6,269 -0.02(-0.93%)
Apr 01, 2019 2.540 2.557 2.536 2.546 30,354 +0.03(+1.11%)
Mar 29, 2019 2.492 2.527 2.492 2.518 5,574 +0.03(+1.04%)
Mar 28, 2019 2.480 2.497 2.480 2.493 15,400 +0.02(+0.70%)
Mar 27, 2019 2.467 2.475 2.467 2.475 9,333 +0.00(+0.17%)
Mar 26, 2019 2.484 2.484 2.467 2.471 37,518 -0.06(-2.38%)
Mar 25, 2019 2.458 2.531 2.432 2.531 5,256 +0.08(+3.34%)
Mar 22, 2019 2.506 2.515 2.450 2.450 38,326 -0.05(-2.07%)
Mar 21, 2019 2.497 2.514 2.480 2.501 36,740 -0.03(-1.19%)
Mar 20, 2019 2.523 2.562 2.445 2.531 11,539 -0.00(-0.17%)
Mar 19, 2019 2.553 2.553 2.536 2.536 6,213 +0.01(+0.51%)
Mar 18, 2019 2.527 2.527 2.458 2.523 16,921 -0.02(-0.68%)
Mar 15, 2019 2.484 2.540 2.484 2.540 17,885 +0.10(+4.06%)
Mar 14, 2019 2.506 2.506 2.419 2.441 6,169 -0.06(-2.58%)
Mar 13, 2019 2.510 2.518 2.491 2.506 16,924 +0.01(+0.52%)
Mar 12, 2019 2.501 2.509 2.480 2.493 24,115 -0.01(-0.52%)
Mar 11, 2019 2.467 2.540 2.432 2.506 22,905 +0.08(+3.19%)
Mar 08, 2019 2.450 2.450 2.415 2.428 28,106 -0.01(-0.43%)
Mar 07, 2019 2.488 2.559 2.432 2.439 30,645 -0.05(-2.00%)
Mar 06, 2019 2.480 2.497 2.437 2.488 6,647 -0.01(-0.52%)
Mar 05, 2019 2.506 2.536 2.501 2.501 19,586 -0.02(-0.90%)
Mar 04, 2019 2.552 2.562 2.432 2.524 24,429 -0.01(-0.47%)
Mar 01, 2019 2.518 2.570 2.518 2.536 35,539 +0.03(+1.20%)
Feb 28, 2019 2.467 2.506 2.464 2.506 36,814 +0.02(+0.87%)
Feb 27, 2019 2.497 2.497 2.484 2.484 63,680 -0.03(-1.22%)
Feb 26, 2019 2.506 2.518 2.506 2.515 32,201 +0.00(+0.03%)
Feb 25, 2019 2.514 2.517 2.502 2.514 17,695 +0.00(+0.00%)
Feb 22, 2019 2.463 2.518 2.463 2.514 34,610 +0.02(+0.89%)
Feb 21, 2019 2.482 2.497 2.480 2.492 7,672 +0.01(+0.32%)
Feb 20, 2019 2.484 2.488 2.484 2.484 3,790 -0.00(-0.17%)
Feb 19, 2019 2.467 2.497 2.457 2.488 13,992 +0.01(+0.52%)
Feb 15, 2019 2.432 2.475 2.432 2.475 8,594 +0.03(+1.41%)
Feb 14, 2019 2.428 2.454 2.416 2.441 15,790 +0.00(+0.18%)
Feb 13, 2019 2.445 2.450 2.437 2.437 13,739 -0.01(-0.53%)
Feb 12, 2019 2.424 2.450 2.420 2.450 45,216 +0.04(+1.61%)
Feb 11, 2019 2.385 2.418 2.381 2.411 22,726 +0.01(+0.54%)
Feb 08, 2019 2.372 2.402 2.372 2.398 36,468 -0.01(-0.38%)
Feb 07, 2019 2.411 2.419 2.372 2.407 34,217 -0.03(-1.39%)
Feb 06, 2019 2.432 2.441 2.432 2.441 1,746 +0.02(+0.66%)
Feb 05, 2019 2.428 2.440 2.419 2.425 43,469 +0.00(+0.05%)
Feb 04, 2019 2.441 2.445 2.373 2.424 94,302 -0.02(-0.71%)
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.