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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 2.718 2.727 2.696 2.727 5,082 +0.02(+0.64%)
Aug 29, 2019 2.692 2.715 2.692 2.710 23,684 +0.03(+1.13%)
Aug 28, 2019 2.602 2.688 2.602 2.679 22,954 +0.00(+0.16%)
Aug 27, 2019 2.679 2.697 2.640 2.675 46,568 -0.02(-0.80%)
Aug 26, 2019 2.688 2.697 2.662 2.697 33,801 +0.01(+0.26%)
Aug 23, 2019 2.718 2.718 2.688 2.690 6,699 -0.02(-0.90%)
Aug 22, 2019 2.697 2.714 2.697 2.714 1,610 -0.01(-0.47%)
Aug 21, 2019 2.749 2.749 2.693 2.727 7,804 -0.03(-0.93%)
Aug 20, 2019 2.740 2.752 2.705 2.752 4,403 +0.01(+0.46%)
Aug 19, 2019 2.714 2.740 2.714 2.740 9,358 +0.04(+1.39%)
Aug 16, 2019 2.697 2.718 2.688 2.703 14,554 +0.04(+1.52%)
Aug 15, 2019 2.662 2.662 2.662 2.662 1,000 +0.00(+0.16%)
Aug 14, 2019 2.697 2.718 2.658 2.658 39,373 -0.05(-1.92%)
Aug 13, 2019 2.662 2.710 2.662 2.710 34,767 +0.04(+1.62%)
Aug 12, 2019 2.688 2.688 2.653 2.666 43,329 -0.00(-0.16%)
Aug 09, 2019 2.636 2.675 2.636 2.671 45,743 +0.03(+1.31%)
Aug 08, 2019 2.619 2.653 2.619 2.636 30,343 +0.04(+1.67%)
Aug 07, 2019 2.567 2.601 2.556 2.593 11,022 -0.00(-0.17%)
Aug 06, 2019 2.567 2.597 2.560 2.597 9,190 +0.06(+2.39%)
Aug 05, 2019 2.606 2.606 2.519 2.537 44,731 -0.08(-2.98%)
Aug 02, 2019 2.593 2.630 2.593 2.614 47,822 -0.00(-0.17%)
Aug 01, 2019 2.658 2.662 2.610 2.619 53,339 -0.04(-1.47%)
Jul 31, 2019 2.675 2.679 2.658 2.658 11,257 -0.02(-0.65%)
Jul 30, 2019 2.659 2.675 2.659 2.675 3,266 +0.00(+0.00%)
Jul 29, 2019 2.649 2.675 2.649 2.675 13,136 -0.00(-0.16%)
Jul 26, 2019 2.640 2.679 2.407 2.679 149,012 +0.01(+0.49%)
Jul 25, 2019 2.653 2.666 2.653 2.666 5,881 -0.00(-0.05%)
Jul 24, 2019 2.640 2.668 2.640 2.668 23,379 +0.03(+1.06%)
Jul 23, 2019 2.653 2.653 2.632 2.640 11,710 -0.02(-0.70%)
Jul 22, 2019 2.662 2.675 2.527 2.658 15,552 -0.00(-0.14%)
Jul 19, 2019 2.645 2.684 2.645 2.662 16,402 -0.00(-0.16%)
Jul 18, 2019 2.666 2.666 2.653 2.666 9,680 -0.02(-0.66%)
Jul 17, 2019 2.684 2.684 2.658 2.684 5,602 -0.02(-0.76%)
Jul 16, 2019 2.666 2.718 2.666 2.705 15,742 -0.03(-1.16%)
Jul 15, 2019 2.736 2.736 2.736 2.736 847 +0.04(+1.31%)
Jul 12, 2019 2.653 2.705 2.653 2.701 1,386 +0.00(+0.16%)
Jul 11, 2019 2.675 2.701 2.675 2.697 97,964 -0.00(-0.16%)
Jul 10, 2019 2.675 2.701 2.675 2.701 6,990 +0.02(+0.64%)
Jul 08, 2019 2.684 2.684 2.684 0 -0.04(-1.47%)
Jul 05, 2019 2.710 2.724 2.706 2.724 7,854 -0.02(-0.76%)
Jul 03, 2019 2.731 2.745 2.731 2.745 2,541 -0.01(-0.29%)
Jul 02, 2019 2.688 2.753 2.688 2.753 2,703 -0.02(-0.63%)
Jul 01, 2019 2.701 2.814 2.701 2.770 6,921 +0.02(+0.66%)
Jun 28, 2019 2.744 2.752 2.736 2.752 8,085 +0.02(+0.91%)
Jun 27, 2019 2.710 2.727 2.710 2.727 5,156 +0.03(+1.12%)
Jun 26, 2019 2.702 2.714 2.697 2.697 2,971 +0.00(+0.02%)
Jun 25, 2019 2.705 2.710 2.697 2.697 4,024 -0.00(-0.06%)
Jun 24, 2019 2.688 2.735 2.688 2.698 17,123 -0.01(-0.39%)
Jun 21, 2019 2.723 2.727 2.709 2.709 11,089 -0.01(-0.35%)
Jun 20, 2019 2.736 2.749 2.718 2.718 10,490 -0.01(-0.48%)
Jun 19, 2019 2.762 2.762 2.714 2.731 4,359 -0.03(-0.94%)
Jun 18, 2019 2.744 2.770 2.740 2.757 12,064 +0.01(+0.32%)
Jun 17, 2019 2.749 2.749 2.749 2.749 607 -0.04(-1.51%)
Jun 14, 2019 2.791 2.791 2.791 166 +0.00(+0.00%)
Jun 13, 2019 2.753 2.792 2.753 2.791 4,932 +0.04(+1.54%)
Jun 12, 2019 2.757 2.783 2.749 2.749 2,689 +0.02(+0.79%)
Jun 11, 2019 2.723 2.844 2.723 2.727 27,374 +0.02(+0.56%)
Jun 10, 2019 2.710 2.723 2.701 2.712 26,404 -0.01(-0.38%)
Jun 07, 2019 2.679 2.723 2.679 2.722 6,006 +0.04(+1.58%)
Jun 06, 2019 2.666 2.684 2.666 2.680 26,103 +0.01(+0.34%)
Jun 05, 2019 2.723 2.723 2.658 2.671 26,501 -0.04(-1.59%)
Jun 04, 2019 2.710 2.714 2.692 2.714 40,362 +0.03(+0.97%)
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.