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 (%)
Jul 31, 2019 2.535 2.538 2.518 2.518 11,880 -0.02(-0.65%)
Jul 30, 2019 2.519 2.535 2.519 2.535 3,447 +0.00(+0.00%)
Jul 29, 2019 2.510 2.535 2.510 2.535 13,862 -0.00(-0.16%)
Jul 26, 2019 2.502 2.539 2.281 2.539 157,252 +0.01(+0.49%)
Jul 25, 2019 2.514 2.527 2.514 2.527 6,207 -0.00(-0.05%)
Jul 24, 2019 2.502 2.528 2.502 2.528 24,672 +0.03(+1.06%)
Jul 23, 2019 2.514 2.514 2.494 2.501 12,358 -0.02(-0.70%)
Jul 22, 2019 2.523 2.535 2.395 2.519 16,412 -0.00(-0.14%)
Jul 19, 2019 2.506 2.543 2.506 2.523 17,309 -0.00(-0.16%)
Jul 18, 2019 2.527 2.527 2.514 2.527 10,215 -0.02(-0.66%)
Jul 17, 2019 2.543 2.543 2.519 2.543 5,912 -0.02(-0.76%)
Jul 16, 2019 2.527 2.576 2.527 2.563 16,612 -0.03(-1.16%)
Jul 15, 2019 2.593 2.593 2.593 2.593 894 +0.03(+1.31%)
Jul 12, 2019 2.514 2.564 2.514 2.559 1,462 +0.00(+0.16%)
Jul 11, 2019 2.535 2.559 2.535 2.555 103,381 -0.00(-0.16%)
Jul 10, 2019 2.535 2.559 2.535 2.559 7,377 +0.02(+0.64%)
Jul 08, 2019 2.543 2.543 2.543 0 -0.04(-1.47%)
Jul 05, 2019 2.568 2.581 2.564 2.581 8,289 -0.02(-0.76%)
Jul 03, 2019 2.588 2.601 2.588 2.601 2,681 -0.01(-0.29%)
Jul 02, 2019 2.547 2.609 2.547 2.608 2,852 -0.02(-0.63%)
Jul 01, 2019 2.560 2.666 2.560 2.625 7,304 +0.02(+0.66%)
Jun 28, 2019 2.600 2.608 2.592 2.608 8,533 +0.02(+0.91%)
Jun 27, 2019 2.568 2.584 2.568 2.584 5,441 +0.03(+1.12%)
Jun 26, 2019 2.560 2.571 2.556 2.556 3,135 +0.00(+0.02%)
Jun 25, 2019 2.564 2.568 2.555 2.555 4,247 -0.00(-0.06%)
Jun 24, 2019 2.547 2.592 2.547 2.557 18,070 -0.01(-0.39%)
Jun 21, 2019 2.580 2.584 2.567 2.567 11,702 -0.01(-0.35%)
Jun 20, 2019 2.592 2.605 2.576 2.576 11,071 -0.01(-0.48%)
Jun 19, 2019 2.617 2.617 2.572 2.588 4,600 -0.02(-0.94%)
Jun 18, 2019 2.600 2.625 2.596 2.613 12,731 +0.01(+0.31%)
Jun 17, 2019 2.605 2.605 2.605 2.605 641 -0.04(-1.51%)
Jun 14, 2019 2.645 2.645 2.645 175 +0.00(+0.00%)
Jun 13, 2019 2.609 2.646 2.609 2.645 5,205 +0.04(+1.54%)
Jun 12, 2019 2.613 2.637 2.605 2.605 2,837 +0.02(+0.79%)
Jun 11, 2019 2.580 2.695 2.580 2.584 28,888 +0.01(+0.56%)
Jun 10, 2019 2.568 2.580 2.559 2.570 27,864 -0.01(-0.38%)
Jun 07, 2019 2.539 2.580 2.539 2.580 6,338 +0.04(+1.58%)
Jun 06, 2019 2.527 2.543 2.527 2.539 27,547 +0.01(+0.34%)
Jun 05, 2019 2.580 2.580 2.518 2.531 27,966 -0.04(-1.59%)
Jun 04, 2019 2.568 2.572 2.551 2.572 42,594 +0.02(+0.97%)
Jun 03, 2019 2.514 2.555 2.514 2.547 4,761 +0.04(+1.47%)
May 31, 2019 2.568 2.568 2.474 2.510 18,285 +0.01(+0.33%)
May 30, 2019 2.523 2.529 2.482 2.502 13,599 -0.02(-0.94%)
May 29, 2019 2.420 2.526 2.420 2.526 6,351 -0.02(-0.68%)
May 28, 2019 2.531 2.547 2.498 2.543 10,522 +0.02(+0.81%)
May 24, 2019 2.514 2.580 2.514 2.523 10,971 -0.00(-0.16%)
May 23, 2019 2.539 2.539 2.505 2.527 8,111 -0.03(-1.12%)
May 22, 2019 2.555 2.555 2.555 2.555 1,399 +0.00(+0.00%)
May 21, 2019 2.531 2.559 2.523 2.555 16,276 +0.06(+2.47%)
May 20, 2019 2.502 2.510 2.494 2.494 51,895 -0.07(-2.74%)
May 17, 2019 2.526 2.564 2.526 2.564 10,971 -0.01(-0.32%)
May 16, 2019 2.551 2.609 2.548 2.572 10,200 +0.03(+0.99%)
May 15, 2019 2.547 2.555 2.500 2.547 21,505 -0.01(-0.32%)
May 14, 2019 2.531 2.584 2.510 2.555 26,432 +0.02(+0.94%)
May 13, 2019 2.531 2.531 2.531 2.531 326 -0.04(-1.44%)
May 10, 2019 2.584 2.584 2.548 2.568 34,132 -0.01(-0.25%)
May 09, 2019 2.580 2.583 2.510 2.575 76,987 +0.01(+0.28%)
May 08, 2019 2.539 2.568 2.531 2.568 41,224 +0.03(+1.13%)
May 07, 2019 2.571 2.571 2.537 2.539 31,140 -0.04(-1.39%)
May 06, 2019 2.531 2.580 2.531 2.575 17,248 +0.03(+1.08%)
May 03, 2019 2.551 2.564 2.531 2.547 55,586 +0.01(+0.57%)
May 02, 2019 2.490 2.535 2.486 2.533 113,772 +0.03(+1.23%)
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.