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 (%)
Mar 29, 2019 2.506 2.541 2.506 2.532 5,544 +0.03(+1.04%)
Mar 28, 2019 2.493 2.511 2.493 2.506 15,317 +0.02(+0.70%)
Mar 27, 2019 2.480 2.489 2.480 2.489 9,282 +0.00(+0.17%)
Mar 26, 2019 2.498 2.498 2.480 2.485 37,315 -0.06(-2.38%)
Mar 25, 2019 2.472 2.545 2.446 2.545 5,228 +0.08(+3.34%)
Mar 22, 2019 2.519 2.528 2.463 2.463 38,119 -0.05(-2.07%)
Mar 21, 2019 2.511 2.528 2.493 2.515 36,541 -0.03(-1.19%)
Mar 20, 2019 2.537 2.575 2.459 2.545 11,477 -0.00(-0.17%)
Mar 19, 2019 2.567 2.567 2.549 2.549 6,179 +0.01(+0.51%)
Mar 18, 2019 2.541 2.541 2.472 2.537 16,830 -0.02(-0.68%)
Mar 15, 2019 2.498 2.554 2.498 2.554 17,789 +0.10(+4.06%)
Mar 14, 2019 2.519 2.519 2.433 2.454 6,136 -0.06(-2.58%)
Mar 13, 2019 2.524 2.532 2.504 2.519 16,832 +0.01(+0.52%)
Mar 12, 2019 2.515 2.523 2.493 2.506 23,985 -0.01(-0.52%)
Mar 11, 2019 2.480 2.554 2.446 2.519 22,781 +0.08(+3.19%)
Mar 08, 2019 2.463 2.463 2.428 2.441 27,954 -0.01(-0.43%)
Mar 07, 2019 2.502 2.572 2.446 2.452 30,479 -0.05(-2.00%)
Mar 06, 2019 2.493 2.511 2.450 2.502 6,611 -0.01(-0.52%)
Mar 05, 2019 2.519 2.550 2.515 2.515 19,480 -0.02(-0.90%)
Mar 04, 2019 2.566 2.575 2.446 2.538 24,297 -0.01(-0.47%)
Mar 01, 2019 2.532 2.584 2.532 2.549 35,347 +0.03(+1.20%)
Feb 28, 2019 2.480 2.519 2.477 2.519 36,615 +0.02(+0.87%)
Feb 27, 2019 2.511 2.511 2.498 2.498 63,335 -0.03(-1.22%)
Feb 26, 2019 2.519 2.532 2.519 2.529 32,027 +0.00(+0.03%)
Feb 25, 2019 2.528 2.531 2.515 2.528 17,599 +0.00(+0.00%)
Feb 22, 2019 2.476 2.532 2.476 2.528 34,422 +0.02(+0.89%)
Feb 21, 2019 2.496 2.510 2.493 2.505 7,630 +0.01(+0.32%)
Feb 20, 2019 2.498 2.502 2.498 2.498 3,770 -0.00(-0.17%)
Feb 19, 2019 2.480 2.511 2.471 2.502 13,917 +0.01(+0.52%)
Feb 15, 2019 2.446 2.489 2.446 2.489 8,547 +0.03(+1.41%)
Feb 14, 2019 2.441 2.467 2.430 2.454 15,705 +0.00(+0.18%)
Feb 13, 2019 2.459 2.463 2.450 2.450 13,665 -0.01(-0.53%)
Feb 12, 2019 2.437 2.463 2.433 2.463 44,971 +0.04(+1.61%)
Feb 11, 2019 2.398 2.431 2.394 2.424 22,603 +0.01(+0.54%)
Feb 08, 2019 2.385 2.415 2.385 2.411 36,271 -0.01(-0.38%)
Feb 07, 2019 2.424 2.432 2.385 2.420 34,032 -0.03(-1.39%)
Feb 06, 2019 2.446 2.454 2.446 2.454 1,737 +0.02(+0.66%)
Feb 05, 2019 2.441 2.453 2.433 2.438 43,234 +0.00(+0.05%)
Feb 04, 2019 2.454 2.459 2.385 2.437 93,792 -0.02(-0.71%)
Feb 01, 2019 2.433 2.459 2.411 2.454 22,409 +0.02(+0.89%)
Jan 31, 2019 2.398 2.454 2.398 2.433 17,354 +0.01(+0.36%)
Jan 30, 2019 2.388 2.438 2.388 2.424 58,426 +0.05(+2.00%)
Jan 29, 2019 2.394 2.394 2.375 2.376 15,970 +0.03(+1.46%)
Jan 28, 2019 2.368 2.368 2.337 2.342 17,793 -0.03(-1.26%)
Jan 25, 2019 2.385 2.385 2.363 2.372 24,257 +0.00(+0.18%)
Jan 24, 2019 2.368 2.378 2.368 2.368 17,128 -0.01(-0.36%)
Jan 23, 2019 2.368 2.376 2.335 2.376 15,511 +0.02(+0.73%)
Jan 22, 2019 2.372 2.398 2.294 2.359 23,890 -0.05(-1.98%)
Jan 18, 2019 2.355 2.407 2.355 2.407 21,947 +0.05(+2.21%)
Jan 17, 2019 2.337 2.355 2.337 2.355 6,353 +0.03(+1.30%)
Jan 16, 2019 2.324 2.350 2.324 2.324 11,592 +0.01(+0.28%)
Jan 15, 2019 2.298 2.318 2.281 2.318 19,736 +0.02(+0.71%)
Jan 14, 2019 2.290 2.311 2.290 2.302 4,255 -0.01(-0.27%)
Jan 11, 2019 2.253 2.308 2.253 2.308 23,564 -0.01(-0.34%)
Jan 10, 2019 2.316 2.316 2.218 2.316 16,273 +0.00(+0.19%)
Jan 09, 2019 2.247 2.311 2.247 2.311 6,949 +0.05(+2.30%)
Jan 08, 2019 2.277 2.277 2.251 2.259 16,941 +0.03(+1.36%)
Jan 07, 2019 2.221 2.285 2.212 2.229 67,304 +0.01(+0.39%)
Jan 04, 2019 2.182 2.227 2.177 2.221 78,086 +0.14(+6.87%)
Jan 03, 2019 2.177 2.182 2.078 2.078 43,640 -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.