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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2020 1.774 1.875 1.774 1.817 26,135 +0.04(+2.44%)
Apr 29, 2020 1.730 1.807 1.678 1.774 28,457 +0.17(+10.81%)
Apr 28, 2020 1.726 1.726 1.591 1.601 46,454 -0.11(-6.20%)
Apr 27, 2020 1.745 1.745 1.668 1.706 27,627 +0.05(+3.20%)
Apr 24, 2020 1.706 1.710 1.591 1.654 6,865 -0.04(-2.41%)
Apr 23, 2020 1.586 1.723 1.586 1.694 13,414 +0.11(+6.82%)
Apr 22, 2020 1.577 1.591 1.577 1.586 3,917 -0.04(-2.47%)
Apr 21, 2020 1.586 1.626 1.553 1.626 38,524 -0.00(-0.19%)
Apr 20, 2020 1.678 1.678 1.586 1.630 25,921 -0.08(-4.51%)
Apr 17, 2020 1.711 1.718 1.630 1.706 22,676 +0.05(+3.20%)
Apr 16, 2020 1.649 1.658 1.639 1.654 6,775 -0.03(-1.71%)
Apr 15, 2020 1.706 1.706 1.591 1.682 44,095 -0.07(-3.85%)
Apr 14, 2020 1.673 1.759 1.673 1.750 9,773 +0.07(+4.00%)
Apr 13, 2020 1.774 1.774 1.658 1.682 41,532 -0.09(-4.89%)
Apr 09, 2020 1.697 1.831 1.697 1.769 60,955 +0.07(+4.25%)
Apr 08, 2020 1.673 1.706 1.591 1.697 86,188 +0.02(+1.15%)
Apr 07, 2020 1.596 1.687 1.567 1.678 167,173 +0.13(+8.39%)
Apr 06, 2020 1.509 1.586 1.471 1.548 89,608 +0.15(+10.65%)
Apr 03, 2020 1.577 1.581 1.351 1.399 54,506 -0.18(-11.55%)
Apr 02, 2020 1.634 1.634 1.546 1.581 14,708 -0.09(-5.46%)
Apr 01, 2020 1.668 1.779 1.548 1.673 166,268 +0.00(+0.14%)
Mar 31, 2020 1.678 1.759 1.525 1.670 98,843 -0.01(-0.43%)
Mar 30, 2020 1.581 1.855 1.471 1.678 56,422 +0.07(+4.18%)
Mar 27, 2020 1.745 1.745 1.572 1.610 49,929 -0.09(-5.10%)
Mar 26, 2020 1.682 1.730 1.682 1.697 104,815 +0.03(+1.73%)
Mar 25, 2020 1.557 1.774 1.519 1.668 313,022 +0.18(+11.94%)
Mar 24, 2020 1.327 1.567 1.327 1.490 230,710 +0.21(+16.10%)
Mar 23, 2020 1.259 1.312 1.058 1.283 136,537 -0.09(-6.32%)
Mar 20, 2020 1.341 1.495 1.341 1.370 93,409 +0.02(+1.77%)
Mar 19, 2020 1.389 1.394 1.206 1.346 231,417 +0.09(+7.07%)
Mar 18, 2020 1.535 1.535 1.257 1.257 68,202 -0.31(-19.83%)
Mar 17, 2020 1.686 1.742 1.567 1.568 118,704 +0.05(+3.35%)
Mar 16, 2020 1.630 1.881 1.517 1.517 144,856 -0.26(-14.63%)
Mar 13, 2020 1.795 1.799 1.517 1.777 145,788 +0.01(+0.49%)
Mar 12, 2020 1.760 1.842 1.734 1.769 72,629 -0.18(-9.33%)
Mar 11, 2020 2.059 2.134 1.951 1.951 95,985 -0.15(-7.22%)
Mar 10, 2020 2.102 2.102 2.016 2.102 32,943 +0.07(+3.41%)
Mar 09, 2020 2.168 2.168 1.821 2.033 91,708 -0.26(-11.51%)
Mar 06, 2020 2.289 2.306 2.194 2.298 76,354 -0.02(-0.93%)
Mar 05, 2020 2.384 2.396 2.302 2.319 215,329 -0.11(-4.46%)
Mar 04, 2020 2.380 2.436 2.289 2.428 95,507 +0.09(+3.70%)
Mar 03, 2020 2.449 2.469 2.311 2.341 334,380 -0.10(-3.91%)
Mar 02, 2020 2.345 2.501 2.341 2.436 29,568 +0.09(+3.72%)
Feb 28, 2020 2.415 2.445 2.298 2.349 50,749 -0.14(-5.44%)
Feb 27, 2020 2.579 2.579 2.480 2.484 46,560 -0.16(-6.13%)
Feb 26, 2020 2.653 2.718 2.640 2.646 22,500 +0.00(+0.07%)
Feb 25, 2020 2.735 2.735 2.622 2.644 28,444 -0.08(-3.02%)
Feb 24, 2020 2.766 2.792 2.718 2.727 53,658 -0.07(-2.63%)
Feb 21, 2020 2.852 2.852 2.796 2.800 30,218 -0.03(-0.99%)
Feb 20, 2020 2.826 2.850 2.800 2.828 24,994 -0.02(-0.84%)
Feb 19, 2020 2.800 2.930 2.800 2.852 52,500 +0.04(+1.54%)
Feb 18, 2020 2.818 2.859 2.809 2.809 27,063 +0.00(+0.15%)
Feb 14, 2020 2.818 2.818 2.792 2.805 39,446 +0.00(+0.15%)
Feb 13, 2020 2.839 2.880 2.800 2.800 33,210 -0.01(-0.31%)
Feb 12, 2020 2.839 2.861 2.774 2.809 50,454 -0.01(-0.31%)
Feb 11, 2020 2.800 2.877 2.796 2.818 48,200 +0.00(+0.15%)
Feb 10, 2020 2.800 2.832 2.792 2.813 39,104 -0.01(-0.46%)
Feb 07, 2020 2.865 2.865 2.807 2.826 25,836 -0.04(-1.36%)
Feb 06, 2020 2.870 2.887 2.865 2.865 37,173 -0.00(-0.15%)
Feb 05, 2020 2.900 2.900 2.857 2.870 37,226 +0.02(+0.61%)
Feb 04, 2020 2.878 2.878 2.835 2.852 77,247 -0.03(-1.20%)
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.