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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Dec 31, 2019 2.724 2.728 2.695 2.711 623,364 -0.02(-0.60%)
Dec 30, 2019 2.752 2.752 2.717 2.728 49,539 +0.01(+0.45%)
Dec 27, 2019 2.732 2.805 2.701 2.715 75,204 +0.00(+0.14%)
Dec 26, 2019 2.707 2.732 2.703 2.712 225,673 +0.03(+1.08%)
Dec 24, 2019 2.699 2.703 2.683 2.683 61,042 -0.02(-0.76%)
Dec 23, 2019 2.687 2.744 2.687 2.703 27,322 +0.02(+0.76%)
Dec 20, 2019 2.666 2.699 2.662 2.683 49,810 +0.01(+0.46%)
Dec 19, 2019 2.547 2.700 2.547 2.670 214,944 -0.16(-5.50%)
Dec 18, 2019 2.801 2.846 2.783 2.826 44,209 +0.04(+1.32%)
Dec 17, 2019 2.756 2.800 2.756 2.789 24,731 +0.01(+0.43%)
Dec 16, 2019 2.773 2.781 2.752 2.777 20,180 +0.02(+0.61%)
Dec 13, 2019 2.805 2.805 2.751 2.760 38,334 -0.05(-1.61%)
Dec 12, 2019 2.789 2.805 2.765 2.805 11,051 +0.01(+0.22%)
Dec 11, 2019 2.785 2.821 2.764 2.799 12,425 +0.01(+0.48%)
Dec 10, 2019 2.777 2.789 2.777 2.786 68,921 +0.01(+0.45%)
Dec 09, 2019 2.769 2.785 2.754 2.773 49,080 +0.02(+0.77%)
Dec 06, 2019 2.728 2.773 2.724 2.752 41,752 +0.01(+0.46%)
Dec 05, 2019 2.756 2.756 2.740 2.740 4,697 +0.02(+0.89%)
Dec 04, 2019 2.724 2.724 2.703 2.715 9,920 +0.03(+1.22%)
Dec 03, 2019 2.699 2.699 2.621 2.683 24,343 -0.04(-1.49%)
Dec 02, 2019 2.711 2.732 2.674 2.723 31,094 -0.02(-0.61%)
Nov 29, 2019 2.740 2.740 2.740 256 +0.00(+0.00%)
Nov 27, 2019 2.719 2.740 2.699 2.740 10,987 +0.02(+0.90%)
Nov 26, 2019 2.744 2.744 2.711 2.715 14,943 -0.01(-0.30%)
Nov 25, 2019 2.707 2.734 2.707 2.724 16,737 +0.01(+0.53%)
Nov 22, 2019 2.709 2.709 2.709 2.709 1,220 +0.00(+0.15%)
Nov 21, 2019 2.724 2.724 2.691 2.705 4,243 -0.03(-1.12%)
Nov 20, 2019 2.764 2.764 2.730 2.736 8,687 -0.02(-0.89%)
Nov 19, 2019 2.769 2.769 2.744 2.760 11,583 -0.01(-0.30%)
Nov 18, 2019 2.764 2.770 2.708 2.769 23,948 +0.00(+0.18%)
Nov 15, 2019 2.756 2.769 2.742 2.764 11,231 -0.00(-0.03%)
Nov 14, 2019 2.764 2.769 2.752 2.764 37,826 +0.03(+0.98%)
Nov 13, 2019 2.756 2.756 2.728 2.738 14,435 -0.02(-0.82%)
Nov 12, 2019 2.756 2.764 2.732 2.760 76,146 +0.03(+1.20%)
Nov 11, 2019 2.715 2.744 2.703 2.728 19,797 +0.00(+0.15%)
Nov 08, 2019 2.731 2.736 2.719 2.724 43,706 -0.02(-0.75%)
Nov 07, 2019 2.748 2.751 2.742 2.744 51,451 +0.00(+0.15%)
Nov 06, 2019 2.728 2.761 2.719 2.740 12,897 +0.00(+0.15%)
Nov 05, 2019 2.748 2.756 2.707 2.736 23,996 -0.02(-0.60%)
Nov 04, 2019 2.728 2.752 2.703 2.752 23,171 +0.05(+1.82%)
Nov 01, 2019 2.662 2.703 2.662 2.703 46,148 +0.05(+2.01%)
Oct 31, 2019 2.663 2.663 2.631 2.650 138,956 -0.02(-0.77%)
Oct 30, 2019 2.691 2.693 2.670 2.670 3,420 -0.01(-0.46%)
Oct 29, 2019 2.662 2.687 2.588 2.683 189,292 +0.02(+0.77%)
Oct 28, 2019 2.719 2.719 2.658 2.662 73,700 -0.03(-0.95%)
Oct 25, 2019 2.674 2.688 2.662 2.688 9,034 +0.03(+0.96%)
Oct 24, 2019 2.689 2.689 2.650 2.662 69,817 -0.00(-0.15%)
Oct 23, 2019 2.650 2.674 2.648 2.666 56,105 +0.00(+0.00%)
Oct 22, 2019 2.666 2.685 2.662 2.666 8,184 +0.00(+0.15%)
Oct 21, 2019 2.617 2.662 2.617 2.662 25,286 +0.05(+1.88%)
Oct 18, 2019 2.605 2.623 2.597 2.613 32,718 +0.02(+0.63%)
Oct 17, 2019 2.625 2.625 2.592 2.597 16,750 +0.01(+0.48%)
Oct 16, 2019 2.539 2.605 2.539 2.584 3,413 -0.01(-0.32%)
Oct 15, 2019 2.601 2.631 2.588 2.592 6,553 +0.03(+1.12%)
Oct 14, 2019 2.605 2.605 2.560 2.564 8,707 -0.06(-2.34%)
Oct 11, 2019 2.601 2.625 2.595 2.625 10,743 +0.04(+1.42%)
Oct 10, 2019 2.592 2.597 2.552 2.588 11,576 +0.03(+1.12%)
Oct 09, 2019 2.539 2.588 2.539 2.560 31,585 +0.00(+0.16%)
Oct 08, 2019 2.532 2.559 2.532 2.556 4,910 -0.01(-0.48%)
Oct 07, 2019 2.563 2.576 2.556 2.568 15,348 +0.01(+0.32%)
Oct 04, 2019 2.535 2.576 2.528 2.560 14,405 +0.04(+1.46%)
Oct 03, 2019 2.552 2.552 2.519 2.523 5,061 -0.05(-2.07%)
Oct 02, 2019 2.564 2.621 2.461 2.576 177,086 +0.03(+1.29%)
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.