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 (%)
Jul 31, 2020 1.760 1.760 1.702 1.737 130,237 -0.02(-1.42%)
Jul 30, 2020 1.762 1.777 1.733 1.762 53,221 -0.03(-1.67%)
Jul 29, 2020 1.752 1.812 1.752 1.792 63,257 +0.03(+1.99%)
Jul 28, 2020 1.777 1.792 1.757 1.757 60,257 -0.02(-1.40%)
Jul 27, 2020 1.824 1.824 1.777 1.782 70,674 -0.02(-1.03%)
Jul 24, 2020 1.787 1.828 1.787 1.800 11,821 -0.01(-0.36%)
Jul 23, 2020 1.856 1.856 1.752 1.807 67,458 -0.04(-1.95%)
Jul 22, 2020 1.847 1.859 1.832 1.843 13,288 -0.01(-0.48%)
Jul 21, 2020 1.827 1.866 1.827 1.852 60,428 +0.03(+1.92%)
Jul 20, 2020 1.822 1.837 1.817 1.817 20,465 -0.04(-2.15%)
Jul 17, 2020 1.837 1.857 1.814 1.857 11,220 +0.01(+0.79%)
Jul 16, 2020 1.857 1.857 1.832 1.842 18,888 -0.02(-1.31%)
Jul 15, 2020 1.842 1.872 1.816 1.867 70,885 +0.08(+4.47%)
Jul 14, 2020 1.802 1.827 1.787 1.787 5,401 -0.04(-2.45%)
Jul 13, 2020 1.832 1.832 1.792 1.832 9,577 +0.04(+2.40%)
Jul 10, 2020 1.707 1.789 1.707 1.789 37,668 +0.07(+4.18%)
Jul 09, 2020 1.827 1.827 1.667 1.717 53,050 -0.10(-5.49%)
Jul 08, 2020 1.817 1.852 1.797 1.817 41,493 +0.00(+0.28%)
Jul 07, 2020 1.862 1.867 1.812 1.812 31,072 -0.07(-3.71%)
Jul 06, 2020 1.842 1.902 1.832 1.882 17,045 +0.05(+2.72%)
Jul 02, 2020 1.847 1.876 1.832 1.832 40,473 -0.01(-0.54%)
Jul 01, 2020 1.837 1.892 1.822 1.842 85,632 -0.00(-0.27%)
Jun 30, 2020 1.867 1.867 1.812 1.847 58,192 -0.02(-1.07%)
Jun 29, 2020 1.857 1.892 1.839 1.867 55,489 +0.03(+1.77%)
Jun 26, 2020 1.877 1.877 1.802 1.834 66,320 -0.04(-2.00%)
Jun 25, 2020 1.822 1.872 1.822 1.872 23,977 +0.05(+3.02%)
Jun 24, 2020 1.877 1.882 1.797 1.817 55,909 -0.05(-2.93%)
Jun 23, 2020 1.917 1.917 1.814 1.872 92,823 -0.04(-2.34%)
Jun 22, 2020 1.941 1.941 1.872 1.917 59,282 -0.03(-1.37%)
Jun 19, 2020 1.922 1.943 1.895 1.943 19,635 -0.02(-1.19%)
Jun 18, 2020 1.931 1.987 1.872 1.966 101,240 +0.02(+1.16%)
Jun 17, 2020 1.987 2.011 1.944 1.944 171,732 -0.04(-2.17%)
Jun 16, 2020 1.973 2.121 1.949 1.987 233,983 +0.06(+2.98%)
Jun 15, 2020 1.867 1.939 1.699 1.929 81,892 +0.08(+4.15%)
Jun 12, 2020 1.896 1.920 1.848 1.853 20,210 +0.05(+2.66%)
Jun 11, 2020 1.949 1.953 1.637 1.805 91,858 -0.19(-9.58%)
Jun 10, 2020 2.040 2.045 1.934 1.996 50,908 -0.06(-2.84%)
Jun 09, 2020 2.145 2.145 2.006 2.054 139,537 -0.07(-3.39%)
Jun 08, 2020 2.054 2.265 2.054 2.126 42,199 +0.08(+3.75%)
Jun 05, 2020 2.069 2.138 2.049 2.049 64,589 +0.03(+1.67%)
Jun 04, 2020 2.021 2.035 1.992 2.016 37,878 +0.00(+0.24%)
Jun 03, 2020 1.958 2.069 1.958 2.011 66,214 +0.03(+1.45%)
Jun 02, 2020 1.987 2.040 1.949 1.982 40,411 +0.02(+0.98%)
Jun 01, 2020 1.920 1.963 1.905 1.963 22,872 +0.06(+3.02%)
May 29, 2020 1.901 1.905 1.865 1.905 14,792 +0.01(+0.51%)
May 28, 2020 1.872 1.982 1.839 1.896 82,517 +0.03(+1.80%)
May 27, 2020 1.843 1.901 1.805 1.862 72,085 +0.09(+4.86%)
May 26, 2020 1.853 1.884 1.757 1.776 50,254 +0.02(+1.09%)
May 22, 2020 1.814 1.831 1.757 1.757 34,586 -0.04(-2.14%)
May 21, 2020 1.771 1.795 1.752 1.795 9,909 +0.02(+1.36%)
May 20, 2020 1.747 1.776 1.747 1.771 14,205 +0.05(+3.07%)
May 19, 2020 1.737 1.758 1.704 1.718 14,830 -0.06(-3.24%)
May 18, 2020 1.685 1.785 1.680 1.776 67,051 +0.15(+9.47%)
May 15, 2020 1.593 1.642 1.593 1.622 16,668 +0.01(+0.89%)
May 14, 2020 1.704 1.704 1.550 1.608 47,200 -0.17(-9.65%)
May 13, 2020 1.718 1.781 1.656 1.780 26,348 -0.01(-0.32%)
May 12, 2020 1.733 1.785 1.685 1.785 10,703 +0.04(+2.48%)
May 11, 2020 1.759 1.764 1.731 1.742 14,661 +0.01(+0.83%)
May 08, 2020 1.761 1.763 1.699 1.728 56,671 -0.00(-0.28%)
May 07, 2020 1.733 1.749 1.685 1.733 23,356 +0.02(+1.12%)
May 06, 2020 1.776 1.836 1.713 1.713 55,236 +0.00(+0.00%)
May 05, 2020 1.740 1.749 1.699 1.713 18,447 -0.00(-0.28%)
May 04, 2020 1.709 1.741 1.697 1.718 4,087 -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.