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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
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 (%)
Jun 30, 2020 1.769 1.769 1.717 1.750 61,409 -0.02(-1.07%)
Jun 29, 2020 1.759 1.792 1.743 1.769 58,557 +0.03(+1.77%)
Jun 26, 2020 1.778 1.778 1.707 1.738 69,988 -0.04(-2.00%)
Jun 25, 2020 1.726 1.774 1.726 1.774 25,303 +0.05(+3.02%)
Jun 24, 2020 1.778 1.783 1.703 1.721 59,001 -0.05(-2.93%)
Jun 23, 2020 1.816 1.816 1.719 1.774 97,956 -0.04(-2.34%)
Jun 22, 2020 1.840 1.840 1.774 1.816 62,560 -0.03(-1.37%)
Jun 19, 2020 1.822 1.841 1.796 1.841 20,721 -0.02(-1.19%)
Jun 18, 2020 1.830 1.883 1.774 1.863 106,838 +0.02(+1.16%)
Jun 17, 2020 1.883 1.906 1.842 1.842 181,228 -0.04(-2.17%)
Jun 16, 2020 1.869 2.010 1.847 1.883 246,922 +0.05(+2.99%)
Jun 15, 2020 1.769 1.837 1.610 1.828 86,421 +0.07(+4.14%)
Jun 12, 2020 1.796 1.819 1.751 1.756 21,327 +0.05(+2.66%)
Jun 11, 2020 1.847 1.851 1.551 1.710 96,937 -0.18(-9.58%)
Jun 10, 2020 1.933 1.937 1.833 1.891 53,723 -0.06(-2.84%)
Jun 09, 2020 2.033 2.033 1.901 1.947 147,253 -0.07(-3.39%)
Jun 08, 2020 1.947 2.147 1.947 2.015 44,533 +0.07(+3.75%)
Jun 05, 2020 1.960 2.026 1.942 1.942 68,160 +0.03(+1.67%)
Jun 04, 2020 1.915 1.928 1.887 1.910 39,972 +0.00(+0.24%)
Jun 03, 2020 1.856 1.960 1.856 1.906 69,875 +0.03(+1.45%)
Jun 02, 2020 1.883 1.933 1.847 1.878 42,646 +0.02(+0.98%)
Jun 01, 2020 1.819 1.860 1.806 1.860 24,137 +0.05(+3.02%)
May 29, 2020 1.801 1.806 1.767 1.806 15,611 +0.01(+0.51%)
May 28, 2020 1.774 1.878 1.742 1.796 87,080 +0.03(+1.80%)
May 27, 2020 1.746 1.801 1.710 1.765 76,071 +0.08(+4.86%)
May 26, 2020 1.756 1.785 1.665 1.683 53,033 +0.02(+1.09%)
May 22, 2020 1.719 1.735 1.665 1.665 36,498 -0.04(-2.14%)
May 21, 2020 1.678 1.701 1.660 1.701 10,457 +0.02(+1.35%)
May 20, 2020 1.655 1.683 1.655 1.678 14,990 +0.05(+3.07%)
May 19, 2020 1.646 1.666 1.615 1.628 15,650 -0.05(-3.24%)
May 18, 2020 1.596 1.692 1.592 1.683 70,759 +0.15(+9.47%)
May 15, 2020 1.510 1.556 1.510 1.537 17,589 +0.01(+0.90%)
May 14, 2020 1.615 1.615 1.469 1.524 49,810 -0.16(-9.65%)
May 13, 2020 1.628 1.687 1.569 1.686 27,805 -0.01(-0.32%)
May 12, 2020 1.642 1.692 1.596 1.692 11,294 +0.04(+2.48%)
May 11, 2020 1.667 1.672 1.640 1.651 15,472 +0.01(+0.83%)
May 08, 2020 1.669 1.670 1.610 1.637 59,805 -0.00(-0.28%)
May 07, 2020 1.642 1.658 1.596 1.642 24,647 +0.02(+1.12%)
May 06, 2020 1.683 1.740 1.624 1.624 58,290 +0.00(+0.00%)
May 05, 2020 1.648 1.657 1.610 1.624 19,467 -0.00(-0.28%)
May 04, 2020 1.619 1.650 1.608 1.628 4,313 -0.01(-0.56%)
May 01, 2020 1.683 1.778 1.637 1.637 15,611 -0.08(-4.76%)
Apr 30, 2020 1.678 1.774 1.678 1.719 27,622 +0.04(+2.44%)
Apr 29, 2020 1.637 1.709 1.587 1.678 30,076 +0.16(+10.81%)
Apr 28, 2020 1.633 1.633 1.505 1.515 49,097 -0.10(-6.20%)
Apr 27, 2020 1.651 1.651 1.578 1.615 29,199 +0.05(+3.20%)
Apr 24, 2020 1.615 1.618 1.505 1.565 7,255 -0.04(-2.41%)
Apr 23, 2020 1.501 1.630 1.501 1.603 14,177 +0.10(+6.82%)
Apr 22, 2020 1.492 1.505 1.492 1.501 4,140 -0.04(-2.47%)
Apr 21, 2020 1.501 1.539 1.469 1.539 40,716 -0.00(-0.19%)
Apr 20, 2020 1.587 1.587 1.501 1.542 27,396 -0.07(-4.51%)
Apr 17, 2020 1.619 1.625 1.542 1.615 23,966 +0.05(+3.20%)
Apr 16, 2020 1.560 1.569 1.551 1.565 7,161 -0.03(-1.71%)
Apr 15, 2020 1.615 1.615 1.505 1.592 46,604 -0.06(-3.85%)
Apr 14, 2020 1.583 1.665 1.583 1.655 10,329 +0.06(+4.00%)
Apr 13, 2020 1.678 1.678 1.569 1.592 43,895 -0.08(-4.89%)
Apr 09, 2020 1.605 1.733 1.605 1.674 64,422 +0.07(+4.25%)
Apr 08, 2020 1.583 1.615 1.505 1.605 91,091 +0.02(+1.15%)
Apr 07, 2020 1.510 1.596 1.483 1.587 176,683 +0.12(+8.39%)
Apr 06, 2020 1.428 1.501 1.392 1.464 94,706 +0.14(+10.65%)
Apr 03, 2020 1.492 1.496 1.278 1.323 57,606 -0.17(-11.55%)
Apr 02, 2020 1.546 1.546 1.463 1.496 15,545 -0.09(-5.46%)
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.