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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Apr 30, 2019 2.567 2.640 2.549 2.640 75,217 +0.06(+2.52%)
Apr 29, 2019 2.572 2.584 2.560 2.575 7,489 -0.01(-0.32%)
Apr 26, 2019 2.567 2.587 2.567 2.584 4,158 -0.01(-0.39%)
Apr 25, 2019 2.601 2.606 2.588 2.594 9,876 -0.00(-0.12%)
Apr 24, 2019 2.606 2.614 2.596 2.597 27,261 -0.01(-0.33%)
Apr 23, 2019 2.567 2.610 2.567 2.606 18,569 +0.01(+0.50%)
Apr 22, 2019 2.584 2.598 2.549 2.593 27,942 +0.01(+0.32%)
Apr 18, 2019 2.584 2.601 2.575 2.585 24,719 -0.02(-0.82%)
Apr 17, 2019 2.601 2.614 2.584 2.606 23,888 +0.01(+0.33%)
Apr 16, 2019 2.571 2.597 2.571 2.597 8,809 +0.03(+1.01%)
Apr 15, 2019 2.571 2.597 2.571 2.571 5,214 -0.01(-0.50%)
Apr 12, 2019 2.588 2.588 2.580 2.584 7,392 +0.03(+1.02%)
Apr 11, 2019 2.551 2.562 2.541 2.558 7,392 -0.01(-0.34%)
Apr 10, 2019 2.532 2.575 2.532 2.567 7,981 +0.00(+0.16%)
Apr 09, 2019 2.545 2.563 2.545 2.563 1,836 -0.01(-0.32%)
Apr 08, 2019 2.558 2.571 2.554 2.571 24,696 +0.03(+1.02%)
Apr 05, 2019 2.524 2.562 2.524 2.545 10,396 +0.01(+0.34%)
Apr 04, 2019 2.538 2.560 2.537 2.537 11,546 -0.02(-0.68%)
Apr 03, 2019 2.549 2.575 2.529 2.554 90,407 +0.02(+0.68%)
Apr 02, 2019 2.528 2.540 2.524 2.537 6,235 -0.02(-0.93%)
Apr 01, 2019 2.554 2.571 2.549 2.560 30,190 +0.03(+1.11%)
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%)
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.