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

Herzfeld Caribbean (NQ: CUBA )

2.329 +0.019 (+0.83%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 13, 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, 2020 1.665 1.665 1.610 1.643 137,646 -0.02(-1.42%)
Jul 30, 2020 1.667 1.681 1.640 1.667 56,248 -0.03(-1.67%)
Jul 29, 2020 1.658 1.714 1.658 1.695 66,855 +0.03(+1.99%)
Jul 28, 2020 1.681 1.695 1.662 1.662 63,685 -0.02(-1.40%)
Jul 27, 2020 1.726 1.726 1.681 1.686 74,695 -0.02(-1.03%)
Jul 24, 2020 1.691 1.729 1.691 1.703 12,494 -0.01(-0.36%)
Jul 23, 2020 1.756 1.756 1.658 1.709 71,296 -0.03(-1.95%)
Jul 22, 2020 1.747 1.759 1.733 1.743 14,044 -0.01(-0.49%)
Jul 21, 2020 1.728 1.765 1.728 1.752 63,865 +0.03(+1.92%)
Jul 20, 2020 1.724 1.738 1.719 1.719 21,629 -0.04(-2.15%)
Jul 17, 2020 1.738 1.757 1.717 1.757 11,858 +0.01(+0.79%)
Jul 16, 2020 1.757 1.757 1.733 1.743 19,962 -0.02(-1.31%)
Jul 15, 2020 1.743 1.771 1.718 1.766 74,917 +0.08(+4.47%)
Jul 14, 2020 1.705 1.728 1.691 1.691 5,709 -0.04(-2.45%)
Jul 13, 2020 1.733 1.733 1.695 1.733 10,122 +0.04(+2.40%)
Jul 10, 2020 1.615 1.692 1.615 1.692 39,811 +0.07(+4.18%)
Jul 09, 2020 1.728 1.728 1.577 1.624 56,068 -0.09(-5.49%)
Jul 08, 2020 1.719 1.752 1.700 1.719 43,854 +0.00(+0.28%)
Jul 07, 2020 1.761 1.766 1.714 1.714 32,840 -0.07(-3.71%)
Jul 06, 2020 1.743 1.799 1.733 1.780 18,014 +0.05(+2.73%)
Jul 02, 2020 1.747 1.775 1.733 1.733 42,776 -0.01(-0.54%)
Jul 01, 2020 1.738 1.790 1.724 1.743 90,503 -0.00(-0.27%)
Jun 30, 2020 1.766 1.766 1.714 1.747 61,502 -0.02(-1.07%)
Jun 29, 2020 1.757 1.790 1.740 1.766 58,645 +0.03(+1.77%)
Jun 26, 2020 1.776 1.776 1.705 1.735 70,093 -0.04(-2.00%)
Jun 25, 2020 1.724 1.771 1.724 1.771 25,341 +0.05(+3.02%)
Jun 24, 2020 1.776 1.780 1.700 1.719 59,090 -0.05(-2.93%)
Jun 23, 2020 1.813 1.813 1.717 1.771 98,103 -0.04(-2.34%)
Jun 22, 2020 1.837 1.837 1.771 1.813 62,654 -0.03(-1.37%)
Jun 19, 2020 1.819 1.839 1.793 1.839 20,752 -0.02(-1.19%)
Jun 18, 2020 1.828 1.880 1.771 1.861 107,000 +0.02(+1.16%)
Jun 17, 2020 1.880 1.903 1.839 1.839 181,501 -0.04(-2.17%)
Jun 16, 2020 1.866 2.007 1.844 1.880 247,294 +0.05(+2.99%)
Jun 15, 2020 1.767 1.835 1.608 1.826 86,551 +0.07(+4.15%)
Jun 12, 2020 1.794 1.816 1.748 1.753 21,359 +0.05(+2.66%)
Jun 11, 2020 1.844 1.848 1.549 1.708 97,084 -0.18(-9.58%)
Jun 10, 2020 1.930 1.935 1.830 1.888 53,804 -0.06(-2.84%)
Jun 09, 2020 2.030 2.030 1.898 1.944 147,475 -0.07(-3.39%)
Jun 08, 2020 1.944 2.143 1.944 2.012 44,600 +0.07(+3.75%)
Jun 05, 2020 1.957 2.023 1.939 1.939 68,263 +0.03(+1.67%)
Jun 04, 2020 1.912 1.925 1.885 1.907 40,033 +0.00(+0.24%)
Jun 03, 2020 1.853 1.957 1.853 1.903 69,981 +0.03(+1.45%)
Jun 02, 2020 1.880 1.930 1.844 1.876 42,710 +0.02(+0.98%)
Jun 01, 2020 1.816 1.857 1.803 1.857 24,174 +0.05(+3.02%)
May 29, 2020 1.798 1.803 1.764 1.803 15,634 +0.01(+0.51%)
May 28, 2020 1.771 1.876 1.740 1.794 87,212 +0.03(+1.80%)
May 27, 2020 1.744 1.798 1.708 1.762 76,186 +0.08(+4.86%)
May 26, 2020 1.753 1.782 1.662 1.680 53,113 +0.02(+1.09%)
May 22, 2020 1.717 1.732 1.662 1.662 36,554 -0.04(-2.14%)
May 21, 2020 1.676 1.698 1.658 1.698 10,472 +0.02(+1.36%)
May 20, 2020 1.653 1.680 1.653 1.676 15,013 +0.05(+3.07%)
May 19, 2020 1.644 1.664 1.612 1.626 15,674 -0.05(-3.24%)
May 18, 2020 1.594 1.689 1.589 1.680 70,866 +0.15(+9.47%)
May 15, 2020 1.508 1.553 1.508 1.535 17,616 +0.01(+0.90%)
May 14, 2020 1.612 1.612 1.467 1.521 49,885 -0.16(-9.65%)
May 13, 2020 1.626 1.685 1.567 1.684 27,847 -0.01(-0.32%)
May 12, 2020 1.639 1.689 1.594 1.689 11,311 +0.04(+2.48%)
May 11, 2020 1.664 1.669 1.637 1.648 15,495 +0.01(+0.83%)
May 08, 2020 1.667 1.668 1.608 1.635 59,895 -0.00(-0.28%)
May 07, 2020 1.639 1.655 1.594 1.639 24,684 +0.02(+1.12%)
May 06, 2020 1.680 1.737 1.621 1.621 58,378 +0.00(+0.00%)
May 05, 2020 1.646 1.655 1.608 1.621 19,496 -0.00(-0.28%)
May 04, 2020 1.617 1.647 1.605 1.626 4,320 -0.01(-0.56%)
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.