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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 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 31, 2020 1.587 1.665 1.443 1.580 104,466 -0.01(-0.43%)
Mar 30, 2020 1.496 1.756 1.392 1.587 59,631 +0.06(+4.18%)
Mar 27, 2020 1.651 1.651 1.487 1.524 52,769 -0.08(-5.10%)
Mar 26, 2020 1.592 1.637 1.592 1.605 110,778 +0.03(+1.73%)
Mar 25, 2020 1.474 1.678 1.437 1.578 330,830 +0.17(+11.94%)
Mar 24, 2020 1.255 1.483 1.255 1.410 243,835 +0.20(+16.11%)
Mar 23, 2020 1.192 1.242 1.001 1.214 144,305 -0.08(-6.32%)
Mar 20, 2020 1.269 1.414 1.269 1.296 98,723 +0.02(+1.77%)
Mar 19, 2020 1.314 1.319 1.141 1.274 244,582 +0.08(+7.07%)
Mar 18, 2020 1.452 1.452 1.189 1.189 72,082 -0.29(-19.83%)
Mar 17, 2020 1.596 1.648 1.482 1.484 125,457 +0.05(+3.35%)
Mar 16, 2020 1.542 1.780 1.436 1.436 153,097 -0.25(-14.63%)
Mar 13, 2020 1.698 1.702 1.436 1.682 154,082 +0.01(+0.49%)
Mar 12, 2020 1.665 1.743 1.641 1.673 76,760 -0.17(-9.33%)
Mar 11, 2020 1.948 2.019 1.846 1.846 101,445 -0.14(-7.22%)
Mar 10, 2020 1.989 1.989 1.907 1.989 34,817 +0.07(+3.41%)
Mar 09, 2020 2.051 2.051 1.723 1.924 96,925 -0.25(-11.51%)
Mar 06, 2020 2.166 2.182 2.075 2.174 80,698 -0.02(-0.93%)
Mar 05, 2020 2.256 2.267 2.178 2.194 227,579 -0.10(-4.46%)
Mar 04, 2020 2.252 2.305 2.166 2.297 100,941 +0.08(+3.70%)
Mar 03, 2020 2.317 2.336 2.186 2.215 353,402 -0.09(-3.91%)
Mar 02, 2020 2.219 2.367 2.215 2.305 31,250 +0.08(+3.72%)
Feb 28, 2020 2.285 2.313 2.174 2.222 53,636 -0.13(-5.44%)
Feb 27, 2020 2.441 2.441 2.346 2.350 49,208 -0.15(-6.13%)
Feb 26, 2020 2.510 2.571 2.498 2.504 23,780 +0.00(+0.07%)
Feb 25, 2020 2.588 2.588 2.481 2.502 30,063 -0.08(-3.02%)
Feb 24, 2020 2.617 2.641 2.572 2.580 56,710 -0.07(-2.63%)
Feb 21, 2020 2.699 2.699 2.646 2.650 31,938 -0.03(-0.99%)
Feb 20, 2020 2.674 2.696 2.650 2.676 26,415 -0.02(-0.84%)
Feb 19, 2020 2.650 2.772 2.650 2.699 55,486 +0.04(+1.54%)
Feb 18, 2020 2.666 2.705 2.658 2.658 28,602 +0.00(+0.15%)
Feb 14, 2020 2.666 2.666 2.641 2.654 41,690 +0.00(+0.16%)
Feb 13, 2020 2.687 2.725 2.650 2.650 35,100 -0.01(-0.31%)
Feb 12, 2020 2.687 2.707 2.625 2.658 53,324 -0.01(-0.31%)
Feb 11, 2020 2.650 2.722 2.646 2.666 50,942 +0.00(+0.15%)
Feb 10, 2020 2.650 2.679 2.641 2.662 41,329 -0.01(-0.46%)
Feb 07, 2020 2.711 2.711 2.656 2.674 27,305 -0.04(-1.36%)
Feb 06, 2020 2.715 2.732 2.711 2.711 39,288 -0.00(-0.15%)
Feb 05, 2020 2.744 2.744 2.703 2.715 39,344 +0.02(+0.61%)
Feb 04, 2020 2.724 2.724 2.683 2.699 81,641 -0.03(-1.20%)
Feb 03, 2020 2.646 2.732 2.641 2.732 34,346 +0.10(+3.90%)
Jan 31, 2020 2.728 2.728 2.629 2.629 71,921 -0.10(-3.61%)
Jan 30, 2020 2.711 2.728 2.689 2.728 22,300 +0.01(+0.38%)
Jan 29, 2020 2.740 2.765 2.702 2.717 24,675 -0.03(-1.12%)
Jan 28, 2020 2.686 2.748 2.634 2.748 96,435 +0.05(+2.03%)
Jan 27, 2020 2.695 2.695 2.666 2.694 15,605 -0.03(-1.12%)
Jan 24, 2020 2.719 2.748 2.719 2.724 178,462 -0.01(-0.47%)
Jan 23, 2020 2.733 2.751 2.707 2.737 22,017 -0.02(-0.85%)
Jan 22, 2020 2.754 2.760 2.748 2.760 85,806 +0.00(+0.00%)
Jan 21, 2020 2.785 2.785 2.746 2.760 106,697 -0.03(-1.03%)
Jan 17, 2020 2.793 2.793 2.744 2.789 13,652 +0.00(+0.15%)
Jan 16, 2020 2.789 2.793 2.769 2.785 34,044 -0.00(-0.11%)
Jan 15, 2020 2.775 2.789 2.775 2.788 6,097 +0.02(+0.87%)
Jan 14, 2020 2.801 2.801 2.759 2.764 9,876 -0.00(-0.16%)
Jan 13, 2020 2.773 2.775 2.737 2.769 17,868 -0.01(-0.52%)
Jan 10, 2020 2.748 2.788 2.746 2.783 6,338 -0.00(-0.07%)
Jan 09, 2020 2.785 2.821 2.765 2.785 23,353 -0.02(-0.88%)
Jan 08, 2020 2.756 2.867 2.728 2.810 57,781 +0.08(+3.10%)
Jan 07, 2020 2.731 2.732 2.723 2.725 12,409 -0.00(-0.10%)
Jan 06, 2020 2.732 2.754 2.724 2.728 8,786 -0.03(-1.03%)
Jan 03, 2020 2.715 2.756 2.715 2.756 14,140 -0.02(-0.88%)
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.