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 (%)
Aug 31, 2020 1.939 1.949 1.914 1.914 38,210 -0.02(-1.29%)
Aug 28, 2020 1.929 1.954 1.922 1.939 37,011 +0.02(+1.17%)
Aug 27, 2020 1.869 1.919 1.869 1.917 24,031 +0.04(+2.27%)
Aug 26, 2020 1.914 1.939 1.874 1.874 65,446 -0.01(-0.53%)
Aug 25, 2020 1.944 1.944 1.879 1.884 37,503 -0.04(-2.33%)
Aug 24, 2020 1.889 1.944 1.869 1.929 32,058 +0.05(+2.66%)
Aug 21, 2020 1.894 1.907 1.864 1.879 27,208 -0.01(-0.53%)
Aug 20, 2020 1.889 1.894 1.889 1.889 16,025 +0.01(+0.27%)
Aug 19, 2020 1.884 1.964 1.879 1.884 104,235 +0.01(+0.80%)
Aug 18, 2020 1.884 1.884 1.857 1.869 17,419 -0.01(-0.80%)
Aug 17, 2020 1.889 1.889 1.859 1.884 18,980 -0.00(-0.26%)
Aug 14, 2020 1.854 1.894 1.844 1.889 31,209 +0.03(+1.89%)
Aug 13, 2020 1.859 1.872 1.842 1.854 40,194 +0.00(+0.27%)
Aug 12, 2020 1.864 1.879 1.849 1.849 27,410 +0.01(+0.82%)
Aug 11, 2020 1.854 1.884 1.834 1.834 95,658 +0.00(+0.27%)
Aug 10, 2020 1.844 1.889 1.829 1.829 130,449 -0.00(-0.27%)
Aug 07, 2020 1.804 1.839 1.789 1.834 34,210 +0.05(+2.80%)
Aug 06, 2020 1.794 1.809 1.782 1.784 24,903 -0.02(-0.91%)
Aug 05, 2020 1.789 1.801 1.754 1.801 37,307 +0.05(+2.93%)
Aug 04, 2020 1.774 1.774 1.747 1.749 71,690 -0.01(-0.85%)
Aug 03, 2020 1.764 1.789 1.739 1.764 43,793 +0.02(+1.44%)
Jul 31, 2020 1.762 1.762 1.704 1.739 130,041 -0.02(-1.42%)
Jul 30, 2020 1.764 1.779 1.736 1.764 53,140 -0.03(-1.67%)
Jul 29, 2020 1.754 1.814 1.754 1.794 63,162 +0.03(+1.99%)
Jul 28, 2020 1.779 1.794 1.759 1.759 60,167 -0.02(-1.40%)
Jul 27, 2020 1.827 1.827 1.779 1.784 70,568 -0.02(-1.03%)
Jul 24, 2020 1.789 1.831 1.789 1.803 11,803 -0.01(-0.36%)
Jul 23, 2020 1.858 1.859 1.754 1.809 67,357 -0.04(-1.95%)
Jul 22, 2020 1.849 1.862 1.834 1.845 13,268 -0.01(-0.49%)
Jul 21, 2020 1.829 1.869 1.829 1.854 60,337 +0.03(+1.92%)
Jul 20, 2020 1.824 1.839 1.819 1.819 20,434 -0.04(-2.15%)
Jul 17, 2020 1.839 1.859 1.817 1.859 11,203 +0.01(+0.79%)
Jul 16, 2020 1.859 1.859 1.834 1.845 18,859 -0.02(-1.31%)
Jul 15, 2020 1.844 1.874 1.819 1.869 70,778 +0.08(+4.47%)
Jul 14, 2020 1.804 1.829 1.789 1.789 5,393 -0.04(-2.45%)
Jul 13, 2020 1.834 1.834 1.794 1.834 9,563 +0.04(+2.40%)
Jul 10, 2020 1.709 1.791 1.709 1.791 37,611 +0.07(+4.18%)
Jul 09, 2020 1.829 1.829 1.669 1.719 52,970 -0.10(-5.49%)
Jul 08, 2020 1.819 1.854 1.799 1.819 41,431 +0.01(+0.28%)
Jul 07, 2020 1.864 1.869 1.814 1.814 31,025 -0.07(-3.71%)
Jul 06, 2020 1.844 1.904 1.834 1.884 17,019 +0.05(+2.72%)
Jul 02, 2020 1.849 1.879 1.834 1.834 40,412 -0.01(-0.54%)
Jul 01, 2020 1.839 1.894 1.824 1.844 85,503 -0.00(-0.27%)
Jun 30, 2020 1.869 1.869 1.814 1.849 58,104 -0.02(-1.07%)
Jun 29, 2020 1.859 1.894 1.842 1.869 55,405 +0.03(+1.77%)
Jun 26, 2020 1.879 1.879 1.804 1.837 66,221 -0.04(-2.00%)
Jun 25, 2020 1.824 1.874 1.824 1.874 23,941 +0.05(+3.02%)
Jun 24, 2020 1.879 1.884 1.799 1.819 55,825 -0.05(-2.93%)
Jun 23, 2020 1.919 1.919 1.817 1.874 92,683 -0.04(-2.34%)
Jun 22, 2020 1.944 1.944 1.874 1.919 59,192 -0.03(-1.37%)
Jun 19, 2020 1.925 1.946 1.898 1.946 19,606 -0.02(-1.19%)
Jun 18, 2020 1.934 1.990 1.874 1.969 101,088 +0.02(+1.16%)
Jun 17, 2020 1.990 2.014 1.947 1.947 171,473 -0.04(-2.17%)
Jun 16, 2020 1.976 2.125 1.952 1.990 233,631 +0.06(+2.98%)
Jun 15, 2020 1.870 1.942 1.702 1.932 81,769 +0.08(+4.15%)
Jun 12, 2020 1.899 1.923 1.851 1.855 20,179 +0.05(+2.66%)
Jun 11, 2020 1.952 1.956 1.639 1.807 91,719 -0.19(-9.58%)
Jun 10, 2020 2.043 2.048 1.937 1.999 50,832 -0.06(-2.84%)
Jun 09, 2020 2.149 2.149 2.009 2.057 139,327 -0.07(-3.39%)
Jun 08, 2020 2.057 2.269 2.057 2.129 42,136 +0.08(+3.75%)
Jun 05, 2020 2.072 2.141 2.053 2.053 64,491 +0.03(+1.67%)
Jun 04, 2020 2.024 2.038 1.995 2.019 37,821 +0.00(+0.24%)
Jun 03, 2020 1.961 2.072 1.961 2.014 66,114 +0.03(+1.45%)
Jun 02, 2020 1.990 2.043 1.952 1.985 40,351 +0.02(+0.98%)
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.