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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Dec 31, 2019 2.878 2.883 2.849 2.865 589,810 -0.02(-0.60%)
Dec 30, 2019 2.909 2.909 2.872 2.883 46,872 +0.01(+0.45%)
Dec 27, 2019 2.887 2.965 2.855 2.870 71,156 +0.00(+0.14%)
Dec 26, 2019 2.861 2.887 2.857 2.866 213,526 +0.03(+1.08%)
Dec 24, 2019 2.852 2.857 2.835 2.835 57,756 -0.02(-0.76%)
Dec 23, 2019 2.840 2.900 2.840 2.857 25,851 +0.02(+0.76%)
Dec 20, 2019 2.818 2.852 2.813 2.835 47,129 +0.01(+0.46%)
Dec 19, 2019 2.692 2.853 2.692 2.822 203,374 -0.16(-5.50%)
Dec 18, 2019 2.961 3.008 2.941 2.987 41,829 +0.04(+1.32%)
Dec 17, 2019 2.913 2.960 2.913 2.948 23,400 +0.01(+0.43%)
Dec 16, 2019 2.930 2.939 2.909 2.935 19,094 +0.02(+0.61%)
Dec 13, 2019 2.965 2.965 2.908 2.917 36,271 -0.05(-1.61%)
Dec 12, 2019 2.948 2.965 2.922 2.965 10,456 +0.01(+0.22%)
Dec 11, 2019 2.943 2.982 2.922 2.959 11,756 +0.01(+0.48%)
Dec 10, 2019 2.935 2.948 2.935 2.944 65,211 +0.01(+0.45%)
Dec 09, 2019 2.926 2.943 2.911 2.931 46,438 +0.02(+0.77%)
Dec 06, 2019 2.883 2.930 2.878 2.909 39,505 +0.01(+0.46%)
Dec 05, 2019 2.913 2.913 2.895 2.895 4,444 +0.03(+0.89%)
Dec 04, 2019 2.878 2.878 2.857 2.870 9,386 +0.03(+1.22%)
Dec 03, 2019 2.852 2.852 2.770 2.835 23,033 -0.04(-1.49%)
Dec 02, 2019 2.865 2.887 2.827 2.878 29,421 -0.02(-0.61%)
Nov 29, 2019 2.896 2.896 2.896 242 +0.00(+0.00%)
Nov 27, 2019 2.874 2.896 2.852 2.896 10,396 +0.03(+0.90%)
Nov 26, 2019 2.900 2.900 2.865 2.870 14,138 -0.01(-0.30%)
Nov 25, 2019 2.861 2.889 2.861 2.878 15,836 +0.02(+0.53%)
Nov 22, 2019 2.863 2.863 2.863 2.863 1,155 +0.00(+0.15%)
Nov 21, 2019 2.878 2.878 2.844 2.859 4,015 -0.03(-1.12%)
Nov 20, 2019 2.922 2.922 2.885 2.891 8,219 -0.03(-0.89%)
Nov 19, 2019 2.926 2.926 2.900 2.917 10,959 -0.01(-0.30%)
Nov 18, 2019 2.922 2.927 2.862 2.926 22,659 +0.01(+0.18%)
Nov 15, 2019 2.913 2.926 2.898 2.921 10,627 -0.00(-0.03%)
Nov 14, 2019 2.922 2.926 2.909 2.922 35,790 +0.03(+0.98%)
Nov 13, 2019 2.913 2.913 2.883 2.894 13,658 -0.02(-0.82%)
Nov 12, 2019 2.913 2.922 2.887 2.917 72,047 +0.03(+1.20%)
Nov 11, 2019 2.870 2.900 2.857 2.883 18,731 +0.00(+0.15%)
Nov 08, 2019 2.887 2.891 2.874 2.878 41,353 -0.02(-0.75%)
Nov 07, 2019 2.904 2.908 2.898 2.900 48,681 +0.00(+0.15%)
Nov 06, 2019 2.883 2.918 2.874 2.896 12,202 +0.00(+0.15%)
Nov 05, 2019 2.904 2.913 2.861 2.891 22,705 -0.02(-0.60%)
Nov 04, 2019 2.883 2.909 2.857 2.909 21,924 +0.05(+1.82%)
Nov 01, 2019 2.814 2.857 2.814 2.857 43,664 +0.06(+2.01%)
Oct 31, 2019 2.815 2.815 2.781 2.801 131,477 -0.02(-0.77%)
Oct 30, 2019 2.844 2.846 2.822 2.822 3,236 -0.01(-0.46%)
Oct 29, 2019 2.814 2.840 2.736 2.835 179,103 +0.02(+0.77%)
Oct 28, 2019 2.874 2.874 2.809 2.814 69,733 -0.03(-0.95%)
Oct 25, 2019 2.826 2.840 2.814 2.840 8,547 +0.03(+0.96%)
Oct 24, 2019 2.842 2.842 2.801 2.814 66,059 -0.00(-0.15%)
Oct 23, 2019 2.801 2.826 2.799 2.818 53,085 +0.00(+0.00%)
Oct 22, 2019 2.818 2.838 2.814 2.818 7,744 +0.00(+0.15%)
Oct 21, 2019 2.766 2.814 2.766 2.814 23,925 +0.05(+1.88%)
Oct 18, 2019 2.753 2.772 2.745 2.762 30,957 +0.02(+0.63%)
Oct 17, 2019 2.775 2.775 2.740 2.744 15,848 +0.01(+0.48%)
Oct 16, 2019 2.684 2.753 2.684 2.731 3,229 -0.01(-0.32%)
Oct 15, 2019 2.749 2.780 2.736 2.740 6,200 +0.03(+1.12%)
Oct 14, 2019 2.753 2.753 2.705 2.710 8,238 -0.06(-2.34%)
Oct 11, 2019 2.749 2.775 2.742 2.775 10,165 +0.04(+1.42%)
Oct 10, 2019 2.740 2.744 2.697 2.736 10,952 +0.03(+1.12%)
Oct 09, 2019 2.684 2.735 2.684 2.705 29,885 +0.00(+0.16%)
Oct 08, 2019 2.676 2.704 2.676 2.701 4,645 -0.01(-0.48%)
Oct 07, 2019 2.709 2.723 2.701 2.714 14,522 +0.01(+0.32%)
Oct 04, 2019 2.680 2.723 2.672 2.705 13,630 +0.04(+1.46%)
Oct 03, 2019 2.697 2.697 2.662 2.666 4,789 -0.06(-2.07%)
Oct 02, 2019 2.710 2.770 2.601 2.723 167,554 +0.03(+1.29%)
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.