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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
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 (%)
Sep 30, 2020 1.851 1.892 1.838 1.871 63,216 +0.03(+1.41%)
Sep 29, 2020 1.861 1.866 1.830 1.845 17,270 -0.01(-0.28%)
Sep 28, 2020 1.819 1.872 1.799 1.851 65,532 +0.01(+0.74%)
Sep 25, 2020 1.790 1.856 1.786 1.837 143,122 +0.04(+2.43%)
Sep 24, 2020 1.778 1.812 1.773 1.793 143,639 +0.02(+1.18%)
Sep 23, 2020 1.838 1.838 1.773 1.773 61,502 -0.05(-2.85%)
Sep 22, 2020 1.835 1.845 1.825 1.825 62,313 -0.01(-0.57%)
Sep 21, 2020 1.892 1.892 1.825 1.835 89,899 -0.08(-4.08%)
Sep 18, 2020 1.929 1.949 1.913 1.913 95,414 -0.01(-0.54%)
Sep 17, 2020 1.960 1.965 1.882 1.923 256,850 -0.02(-0.93%)
Sep 16, 2020 1.946 1.951 1.941 1.941 210,577 -0.01(-0.26%)
Sep 15, 2020 1.981 1.991 1.946 1.946 178,475 -0.00(-0.25%)
Sep 14, 2020 1.976 1.976 1.941 1.951 43,286 +0.03(+1.47%)
Sep 11, 2020 1.946 1.956 1.912 1.923 41,074 -0.02(-1.21%)
Sep 10, 2020 1.961 1.961 1.927 1.946 146,677 -0.02(-1.02%)
Sep 09, 2020 1.961 1.966 1.946 1.966 34,402 +0.04(+2.34%)
Sep 08, 2020 1.946 1.961 1.915 1.921 60,598 -0.02(-1.28%)
Sep 04, 2020 1.931 1.961 1.921 1.946 87,158 +0.02(+1.04%)
Sep 03, 2020 1.960 1.971 1.911 1.926 63,042 -0.03(-1.53%)
Sep 02, 2020 1.936 1.956 1.916 1.956 58,246 +0.00(+0.26%)
Sep 01, 2020 1.931 1.961 1.907 1.951 73,243 +0.04(+2.09%)
Aug 31, 2020 1.936 1.946 1.912 1.912 38,267 -0.02(-1.29%)
Aug 28, 2020 1.926 1.951 1.919 1.936 37,067 +0.02(+1.17%)
Aug 27, 2020 1.867 1.917 1.867 1.914 24,067 +0.04(+2.27%)
Aug 26, 2020 1.912 1.936 1.872 1.872 65,545 -0.01(-0.53%)
Aug 25, 2020 1.941 1.941 1.877 1.882 37,560 -0.04(-2.33%)
Aug 24, 2020 1.887 1.941 1.867 1.926 32,106 +0.05(+2.66%)
Aug 21, 2020 1.892 1.904 1.862 1.877 27,249 -0.01(-0.53%)
Aug 20, 2020 1.887 1.892 1.887 1.887 16,049 +0.01(+0.27%)
Aug 19, 2020 1.882 1.961 1.877 1.882 104,392 +0.01(+0.80%)
Aug 18, 2020 1.882 1.882 1.854 1.867 17,445 -0.01(-0.80%)
Aug 17, 2020 1.887 1.887 1.857 1.882 19,008 -0.01(-0.27%)
Aug 14, 2020 1.852 1.892 1.842 1.887 31,256 +0.03(+1.89%)
Aug 13, 2020 1.857 1.869 1.839 1.852 40,255 +0.00(+0.27%)
Aug 12, 2020 1.862 1.877 1.847 1.847 27,452 +0.01(+0.82%)
Aug 11, 2020 1.852 1.882 1.832 1.832 95,802 +0.01(+0.27%)
Aug 10, 2020 1.842 1.887 1.827 1.827 130,646 -0.01(-0.27%)
Aug 07, 2020 1.802 1.837 1.787 1.832 34,262 +0.05(+2.80%)
Aug 06, 2020 1.792 1.807 1.780 1.782 24,941 -0.02(-0.90%)
Aug 05, 2020 1.787 1.798 1.752 1.798 37,364 +0.05(+2.93%)
Aug 04, 2020 1.772 1.772 1.744 1.747 71,798 -0.01(-0.85%)
Aug 03, 2020 1.762 1.787 1.737 1.762 43,859 +0.02(+1.44%)
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%)
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.