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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jul 31, 2018 2.579 2.579 2.561 2.576 72,517 -0.00(-0.02%)
Jul 30, 2018 2.553 2.601 2.553 2.577 42,425 -0.03(-1.32%)
Jul 27, 2018 2.619 2.619 2.576 2.611 15,207 +0.02(+0.75%)
Jul 26, 2018 2.576 2.598 2.576 2.592 31,914 -0.01(-0.30%)
Jul 25, 2018 2.596 2.607 2.596 2.599 126,424 -0.02(-0.74%)
Jul 24, 2018 2.619 2.619 2.603 2.619 111,807 -0.00(-0.15%)
Jul 23, 2018 2.607 2.623 2.601 2.623 74,478 +0.02(+0.64%)
Jul 20, 2018 2.603 2.607 2.599 2.606 6,845 +0.00(+0.11%)
Jul 19, 2018 2.596 2.607 2.596 2.603 38,471 -0.01(-0.30%)
Jul 18, 2018 2.592 2.611 2.592 2.611 44,337 +0.01(+0.30%)
Jul 17, 2018 2.592 2.603 2.592 2.603 1,971 +0.00(+0.00%)
Jul 16, 2018 2.603 2.603 2.592 2.603 41,608 +0.01(+0.21%)
Jul 13, 2018 2.588 2.599 2.588 2.598 19,047 -0.01(-0.21%)
Jul 12, 2018 2.599 2.607 2.588 2.603 16,642 +0.01(+0.43%)
Jul 11, 2018 2.603 2.611 2.592 2.592 24,565 -0.00(-0.13%)
Jul 10, 2018 2.623 2.623 2.580 2.596 23,846 -0.02(-0.74%)
Jul 09, 2018 2.596 2.623 2.596 2.615 22,725 +0.03(+1.25%)
Jul 06, 2018 2.568 2.584 2.565 2.583 20,681 +0.02(+0.71%)
Jul 05, 2018 2.545 2.565 2.545 2.565 79,893 +0.01(+0.30%)
Jul 03, 2018 2.557 2.557 2.557 0 +0.00(+0.15%)
Jul 02, 2018 2.562 2.562 2.545 2.553 24,362 -0.01(-0.30%)
Jun 29, 2018 2.568 2.568 2.561 2.561 16,624 +0.00(+0.15%)
Jun 28, 2018 2.549 2.568 2.545 2.557 7,139 -0.01(-0.45%)
Jun 27, 2018 2.568 2.568 2.565 2.568 18,993 -0.01(-0.26%)
Jun 26, 2018 2.553 2.575 2.542 2.575 22,091 +0.01(+0.54%)
Jun 25, 2018 2.596 2.607 2.561 2.561 87,721 -0.06(-2.36%)
Jun 22, 2018 2.607 2.623 2.607 2.623 14,846 -0.01(-0.27%)
Jun 21, 2018 2.627 2.630 2.627 2.630 8,789 -0.00(-0.16%)
Jun 20, 2018 2.607 2.642 2.607 2.635 68,962 +0.02(+0.61%)
Jun 19, 2018 2.596 2.627 2.596 2.619 30,164 -0.02(-0.59%)
Jun 18, 2018 2.617 2.642 2.617 2.634 30,195 -0.00(-0.09%)
Jun 15, 2018 2.637 2.638 2.637 11,642 -0.00(-0.06%)
Jun 14, 2018 2.619 2.644 2.619 2.638 43,554 +0.02(+0.59%)
Jun 13, 2018 2.596 2.623 2.596 2.623 47,773 +0.02(+0.75%)
Jun 12, 2018 2.596 2.620 2.596 2.603 23,619 -0.02(-0.75%)
Jun 11, 2018 2.627 2.627 2.623 2.623 3,680 -0.02(-0.82%)
Jun 08, 2018 2.628 2.654 2.626 2.645 9,534 +0.01(+0.25%)
Jun 07, 2018 2.658 2.658 2.634 2.638 12,624 +0.00(+0.00%)
Jun 06, 2018 2.627 2.652 2.627 2.638 19,068 +0.01(+0.44%)
Jun 05, 2018 2.627 2.640 2.627 2.627 4,544 -0.02(-0.73%)
Jun 04, 2018 2.658 2.658 2.615 2.646 18,838 +0.00(+0.00%)
Jun 01, 2018 2.654 2.654 2.642 2.646 15,096 +0.01(+0.29%)
May 31, 2018 2.611 2.658 2.607 2.638 13,054 -0.01(-0.37%)
May 30, 2018 2.623 2.652 2.623 2.648 10,758 +0.05(+1.87%)
May 29, 2018 2.599 2.634 2.593 2.599 37,231 -0.02(-0.90%)
May 25, 2018 2.623 2.623 2.623 0 -0.03(-1.16%)
May 24, 2018 2.646 2.662 2.646 2.654 12,449 -0.02(-0.58%)
May 23, 2018 2.646 2.677 2.646 2.669 38,741 +0.02(+0.73%)
May 22, 2018 2.685 2.689 2.642 2.650 26,063 -0.02(-0.73%)
May 21, 2018 2.650 2.686 2.650 2.669 39,437 +0.02(+0.88%)
May 18, 2018 2.646 2.669 2.646 2.646 2,796 -0.01(-0.49%)
May 17, 2018 2.658 2.673 2.638 2.659 38,007 +0.01(+0.49%)
May 16, 2018 2.638 2.665 2.638 2.646 18,070 +0.01(+0.29%)
May 15, 2018 2.685 2.689 2.638 2.638 26,063 -0.04(-1.59%)
May 14, 2018 2.685 2.708 2.669 2.681 60,286 -0.01(-0.43%)
May 11, 2018 2.685 2.693 2.664 2.693 3,734 +0.01(+0.25%)
May 10, 2018 2.658 2.687 2.658 2.686 51,861 +0.03(+1.06%)
May 09, 2018 2.642 2.664 2.642 2.658 16,985 +0.03(+1.03%)
May 08, 2018 2.654 2.654 2.623 2.630 80,940 -0.02(-0.64%)
May 07, 2018 2.665 2.665 2.647 2.647 5,020 -0.02(-0.82%)
May 04, 2018 2.638 2.677 2.603 2.669 21,630 +0.02(+0.73%)
May 03, 2018 2.650 2.662 2.646 2.650 68,246 -0.00(-0.15%)
May 02, 2018 2.689 2.698 2.654 2.654 9,381 -0.04(-1.44%)
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.