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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Mar 29, 2019 2.374 2.408 2.374 2.399 5,851 +0.02(+1.04%)
Mar 28, 2019 2.363 2.379 2.363 2.375 16,164 +0.02(+0.70%)
Mar 27, 2019 2.350 2.358 2.350 2.358 9,795 +0.00(+0.17%)
Mar 26, 2019 2.367 2.367 2.350 2.354 39,378 -0.06(-2.38%)
Mar 25, 2019 2.342 2.412 2.317 2.412 5,517 +0.08(+3.34%)
Mar 22, 2019 2.387 2.396 2.334 2.334 40,227 -0.05(-2.07%)
Mar 21, 2019 2.379 2.395 2.363 2.383 38,562 -0.03(-1.19%)
Mar 20, 2019 2.404 2.441 2.330 2.412 12,112 -0.00(-0.17%)
Mar 19, 2019 2.432 2.432 2.416 2.416 6,521 +0.01(+0.51%)
Mar 18, 2019 2.408 2.408 2.342 2.404 17,760 -0.02(-0.68%)
Mar 15, 2019 2.367 2.420 2.367 2.420 18,772 +0.09(+4.06%)
Mar 14, 2019 2.387 2.387 2.305 2.326 6,475 -0.06(-2.58%)
Mar 13, 2019 2.391 2.399 2.373 2.387 17,763 +0.01(+0.52%)
Mar 12, 2019 2.383 2.391 2.363 2.375 25,311 -0.01(-0.52%)
Mar 11, 2019 2.350 2.420 2.317 2.387 24,041 +0.07(+3.19%)
Mar 08, 2019 2.334 2.334 2.301 2.313 29,500 -0.01(-0.43%)
Mar 07, 2019 2.371 2.438 2.317 2.323 32,164 -0.05(-2.00%)
Mar 06, 2019 2.363 2.379 2.322 2.371 6,977 -0.01(-0.52%)
Mar 05, 2019 2.387 2.416 2.383 2.383 20,557 -0.02(-0.90%)
Mar 04, 2019 2.431 2.441 2.317 2.405 25,640 -0.01(-0.47%)
Mar 01, 2019 2.399 2.449 2.399 2.416 37,301 +0.03(+1.20%)
Feb 28, 2019 2.350 2.387 2.347 2.387 38,640 +0.02(+0.87%)
Feb 27, 2019 2.379 2.379 2.367 2.367 66,838 -0.03(-1.22%)
Feb 26, 2019 2.387 2.399 2.387 2.396 33,798 +0.00(+0.03%)
Feb 25, 2019 2.395 2.398 2.383 2.395 18,572 +0.00(+0.00%)
Feb 22, 2019 2.346 2.399 2.346 2.395 36,326 +0.02(+0.89%)
Feb 21, 2019 2.365 2.379 2.363 2.374 8,052 +0.01(+0.32%)
Feb 20, 2019 2.367 2.371 2.367 2.367 3,978 -0.00(-0.17%)
Feb 19, 2019 2.350 2.379 2.341 2.371 14,686 +0.01(+0.52%)
Feb 15, 2019 2.317 2.358 2.317 2.358 9,020 +0.03(+1.41%)
Feb 14, 2019 2.313 2.338 2.302 2.326 16,573 +0.00(+0.18%)
Feb 13, 2019 2.330 2.334 2.322 2.322 14,420 -0.01(-0.53%)
Feb 12, 2019 2.309 2.334 2.306 2.334 47,458 +0.04(+1.61%)
Feb 11, 2019 2.272 2.303 2.268 2.297 23,853 +0.01(+0.54%)
Feb 08, 2019 2.260 2.289 2.260 2.285 38,276 -0.01(-0.38%)
Feb 07, 2019 2.297 2.304 2.260 2.293 35,914 -0.03(-1.39%)
Feb 06, 2019 2.317 2.326 2.317 2.326 1,833 +0.02(+0.66%)
Feb 05, 2019 2.313 2.325 2.305 2.310 45,625 +0.00(+0.05%)
Feb 04, 2019 2.326 2.330 2.260 2.309 98,978 -0.02(-0.71%)
Feb 01, 2019 2.305 2.330 2.285 2.326 23,648 +0.02(+0.89%)
Jan 31, 2019 2.272 2.325 2.272 2.305 18,314 +0.01(+0.36%)
Jan 30, 2019 2.263 2.310 2.263 2.297 61,657 +0.05(+2.00%)
Jan 29, 2019 2.268 2.268 2.251 2.252 16,854 +0.03(+1.46%)
Jan 28, 2019 2.244 2.244 2.215 2.219 18,777 -0.03(-1.26%)
Jan 25, 2019 2.260 2.260 2.240 2.248 25,599 +0.00(+0.18%)
Jan 24, 2019 2.244 2.253 2.244 2.244 18,075 -0.01(-0.36%)
Jan 23, 2019 2.244 2.252 2.213 2.252 16,368 +0.02(+0.73%)
Jan 22, 2019 2.248 2.272 2.174 2.235 25,211 -0.05(-1.98%)
Jan 18, 2019 2.231 2.281 2.231 2.281 23,161 +0.05(+2.21%)
Jan 17, 2019 2.215 2.231 2.215 2.231 6,704 +0.03(+1.30%)
Jan 16, 2019 2.203 2.227 2.203 2.203 12,233 +0.01(+0.28%)
Jan 15, 2019 2.178 2.196 2.162 2.196 20,827 +0.02(+0.71%)
Jan 14, 2019 2.170 2.190 2.170 2.181 4,490 -0.01(-0.27%)
Jan 11, 2019 2.135 2.187 2.135 2.187 24,867 -0.01(-0.34%)
Jan 10, 2019 2.194 2.194 2.102 2.194 17,173 +0.00(+0.19%)
Jan 09, 2019 2.130 2.190 2.130 2.190 7,333 +0.05(+2.30%)
Jan 08, 2019 2.157 2.158 2.133 2.141 17,877 +0.03(+1.36%)
Jan 07, 2019 2.104 2.166 2.096 2.112 71,026 +0.01(+0.39%)
Jan 04, 2019 2.067 2.110 2.063 2.104 82,404 +0.14(+6.88%)
Jan 03, 2019 2.063 2.068 1.969 1.969 46,054 -0.11(-5.14%)
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.