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 (%)
May 29, 2020 2.047 2.052 2.009 2.052 13,733 +0.01(+0.51%)
May 28, 2020 2.016 2.135 1.981 2.042 76,606 +0.04(+1.80%)
May 27, 2020 1.985 2.047 1.944 2.006 66,921 +0.09(+4.86%)
May 26, 2020 1.996 2.029 1.892 1.913 46,654 +0.02(+1.09%)
May 22, 2020 1.954 1.972 1.892 1.892 32,108 -0.04(-2.14%)
May 21, 2020 1.908 1.934 1.887 1.934 9,199 +0.03(+1.36%)
May 20, 2020 1.882 1.913 1.882 1.908 13,187 +0.06(+3.07%)
May 19, 2020 1.872 1.894 1.835 1.851 13,768 -0.06(-3.24%)
May 18, 2020 1.815 1.923 1.809 1.913 62,248 +0.17(+9.47%)
May 15, 2020 1.716 1.768 1.716 1.747 15,474 +0.02(+0.90%)
May 14, 2020 1.835 1.835 1.670 1.732 43,818 -0.19(-9.66%)
May 13, 2020 1.851 1.918 1.784 1.917 24,460 -0.01(-0.32%)
May 12, 2020 1.866 1.923 1.815 1.923 9,936 +0.05(+2.48%)
May 11, 2020 1.895 1.900 1.864 1.877 13,611 +0.02(+0.83%)
May 08, 2020 1.897 1.899 1.830 1.861 52,612 -0.01(-0.28%)
May 07, 2020 1.866 1.884 1.815 1.866 21,683 +0.02(+1.12%)
May 06, 2020 1.913 1.977 1.846 1.846 51,279 +0.00(+0.00%)
May 05, 2020 1.874 1.884 1.830 1.846 17,125 -0.01(-0.28%)
May 04, 2020 1.841 1.875 1.828 1.851 3,795 -0.01(-0.56%)
May 01, 2020 1.913 2.021 1.861 1.861 13,733 -0.09(-4.76%)
Apr 30, 2020 1.908 2.016 1.908 1.954 24,300 +0.05(+2.44%)
Apr 29, 2020 1.861 1.943 1.804 1.908 26,458 +0.19(+10.81%)
Apr 28, 2020 1.856 1.856 1.711 1.722 43,192 -0.11(-6.20%)
Apr 27, 2020 1.877 1.877 1.794 1.835 25,687 +0.06(+3.20%)
Apr 24, 2020 1.835 1.839 1.711 1.778 6,383 -0.04(-2.41%)
Apr 23, 2020 1.706 1.853 1.706 1.822 12,472 +0.12(+6.82%)
Apr 22, 2020 1.696 1.711 1.696 1.706 3,642 -0.04(-2.47%)
Apr 21, 2020 1.706 1.749 1.670 1.749 35,818 -0.00(-0.19%)
Apr 20, 2020 1.804 1.804 1.706 1.753 24,100 -0.08(-4.51%)
Apr 17, 2020 1.840 1.847 1.753 1.835 21,083 +0.06(+3.20%)
Apr 16, 2020 1.773 1.784 1.763 1.778 6,299 -0.03(-1.71%)
Apr 15, 2020 1.835 1.835 1.711 1.809 40,998 -0.07(-3.85%)
Apr 14, 2020 1.799 1.892 1.799 1.882 9,087 +0.07(+4.00%)
Apr 13, 2020 1.908 1.908 1.784 1.809 38,615 -0.09(-4.89%)
Apr 09, 2020 1.825 1.970 1.825 1.903 56,673 +0.08(+4.25%)
Apr 08, 2020 1.799 1.835 1.711 1.825 80,134 +0.02(+1.15%)
Apr 07, 2020 1.716 1.815 1.685 1.804 155,431 +0.14(+8.39%)
Apr 06, 2020 1.623 1.706 1.582 1.665 83,314 +0.16(+10.65%)
Apr 03, 2020 1.696 1.701 1.453 1.504 50,677 -0.20(-11.55%)
Apr 02, 2020 1.758 1.758 1.663 1.701 13,675 -0.10(-5.46%)
Apr 01, 2020 1.794 1.913 1.665 1.799 154,590 +0.00(+0.14%)
Mar 31, 2020 1.804 1.892 1.640 1.797 91,900 -0.01(-0.43%)
Mar 30, 2020 1.701 1.996 1.582 1.804 52,459 +0.07(+4.18%)
Mar 27, 2020 1.877 1.877 1.691 1.732 46,422 -0.09(-5.10%)
Mar 26, 2020 1.809 1.861 1.809 1.825 97,454 +0.03(+1.73%)
Mar 25, 2020 1.675 1.908 1.634 1.794 291,037 +0.19(+11.94%)
Mar 24, 2020 1.427 1.685 1.427 1.603 214,506 +0.22(+16.11%)
Mar 23, 2020 1.355 1.411 1.137 1.380 126,947 -0.09(-6.32%)
Mar 20, 2020 1.442 1.608 1.442 1.473 86,848 +0.03(+1.77%)
Mar 19, 2020 1.494 1.499 1.297 1.448 215,163 +0.09(+6.71%)
Mar 18, 2020 1.656 1.656 1.357 1.357 63,194 -0.34(-19.83%)
Mar 17, 2020 1.820 1.880 1.691 1.692 109,989 +0.05(+3.35%)
Mar 16, 2020 1.759 2.030 1.637 1.637 134,221 -0.28(-14.63%)
Mar 13, 2020 1.937 1.942 1.637 1.918 135,084 +0.01(+0.49%)
Mar 12, 2020 1.899 1.988 1.871 1.909 67,296 -0.20(-9.33%)
Mar 11, 2020 2.222 2.303 2.105 2.105 88,937 -0.16(-7.22%)
Mar 10, 2020 2.269 2.269 2.176 2.269 30,524 +0.07(+3.41%)
Mar 09, 2020 2.339 2.339 1.965 2.194 84,975 -0.29(-11.51%)
Mar 06, 2020 2.470 2.489 2.367 2.480 70,748 -0.02(-0.93%)
Mar 05, 2020 2.573 2.586 2.484 2.503 199,519 -0.12(-4.46%)
Mar 04, 2020 2.569 2.629 2.471 2.620 88,495 +0.09(+3.70%)
Mar 03, 2020 2.643 2.664 2.494 2.526 309,829 -0.10(-3.91%)
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.