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

Herzfeld Caribbean (NQ: CUBA )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 (%)
May 31, 2019 2.643 2.643 2.547 2.584 17,761 +0.01(+0.33%)
May 30, 2019 2.597 2.603 2.555 2.576 13,209 -0.02(-0.94%)
May 29, 2019 2.491 2.600 2.491 2.600 6,169 -0.02(-0.68%)
May 28, 2019 2.605 2.622 2.572 2.618 10,220 +0.02(+0.81%)
May 24, 2019 2.589 2.656 2.589 2.597 10,656 -0.00(-0.16%)
May 23, 2019 2.614 2.614 2.579 2.601 7,878 -0.03(-1.12%)
May 22, 2019 2.631 2.631 2.631 2.631 1,359 +0.00(+0.00%)
May 21, 2019 2.605 2.635 2.597 2.631 15,809 +0.06(+2.47%)
May 20, 2019 2.576 2.584 2.567 2.567 50,408 -0.07(-2.74%)
May 17, 2019 2.600 2.640 2.600 2.640 10,656 -0.01(-0.32%)
May 16, 2019 2.627 2.686 2.623 2.648 9,908 +0.03(+0.99%)
May 15, 2019 2.622 2.631 2.573 2.622 20,889 -0.01(-0.32%)
May 14, 2019 2.605 2.660 2.584 2.631 25,675 +0.02(+0.94%)
May 13, 2019 2.606 2.606 2.606 2.606 317 -0.04(-1.44%)
May 10, 2019 2.660 2.660 2.623 2.644 33,153 -0.01(-0.25%)
May 09, 2019 2.656 2.659 2.584 2.651 74,781 +0.01(+0.28%)
May 08, 2019 2.614 2.644 2.605 2.643 40,042 +0.03(+1.13%)
May 07, 2019 2.646 2.646 2.612 2.614 30,248 -0.04(-1.39%)
May 06, 2019 2.605 2.656 2.605 2.651 16,754 +0.03(+1.08%)
May 03, 2019 2.627 2.639 2.605 2.622 53,993 +0.01(+0.57%)
May 02, 2019 2.563 2.610 2.559 2.608 110,511 +0.03(+1.23%)
May 01, 2019 2.589 2.618 2.542 2.576 165,923 +0.00(+0.00%)
Apr 30, 2019 2.504 2.576 2.487 2.576 77,101 +0.06(+2.52%)
Apr 29, 2019 2.509 2.521 2.498 2.513 7,677 -0.01(-0.32%)
Apr 26, 2019 2.504 2.524 2.504 2.521 4,262 -0.01(-0.39%)
Apr 25, 2019 2.538 2.542 2.525 2.531 10,123 -0.00(-0.12%)
Apr 24, 2019 2.542 2.550 2.532 2.534 27,944 -0.01(-0.33%)
Apr 23, 2019 2.504 2.546 2.504 2.542 19,035 +0.01(+0.50%)
Apr 22, 2019 2.521 2.534 2.487 2.529 28,642 +0.01(+0.32%)
Apr 18, 2019 2.521 2.538 2.512 2.521 25,339 -0.02(-0.82%)
Apr 17, 2019 2.538 2.551 2.521 2.542 24,486 +0.01(+0.33%)
Apr 16, 2019 2.508 2.534 2.508 2.534 9,029 +0.03(+1.01%)
Apr 15, 2019 2.508 2.534 2.508 2.508 5,344 -0.01(-0.50%)
Apr 12, 2019 2.525 2.525 2.517 2.521 7,578 +0.03(+1.01%)
Apr 11, 2019 2.489 2.500 2.479 2.496 7,578 -0.01(-0.34%)
Apr 10, 2019 2.470 2.513 2.470 2.504 8,181 +0.00(+0.16%)
Apr 09, 2019 2.483 2.500 2.483 2.500 1,882 -0.01(-0.32%)
Apr 08, 2019 2.496 2.508 2.491 2.508 25,315 +0.03(+1.02%)
Apr 05, 2019 2.462 2.500 2.462 2.483 10,656 +0.01(+0.34%)
Apr 04, 2019 2.476 2.498 2.475 2.475 11,835 -0.02(-0.68%)
Apr 03, 2019 2.487 2.513 2.467 2.491 92,672 +0.02(+0.68%)
Apr 02, 2019 2.466 2.478 2.462 2.475 6,391 -0.02(-0.93%)
Apr 01, 2019 2.491 2.508 2.487 2.498 30,946 +0.03(+1.11%)
Mar 29, 2019 2.444 2.479 2.444 2.470 5,683 +0.03(+1.04%)
Mar 28, 2019 2.432 2.449 2.432 2.445 15,700 +0.02(+0.70%)
Mar 27, 2019 2.420 2.428 2.420 2.428 9,515 +0.00(+0.17%)
Mar 26, 2019 2.437 2.437 2.420 2.424 38,250 -0.06(-2.38%)
Mar 25, 2019 2.411 2.483 2.386 2.483 5,359 +0.08(+3.34%)
Mar 22, 2019 2.458 2.467 2.403 2.403 39,074 -0.05(-2.07%)
Mar 21, 2019 2.449 2.466 2.432 2.453 37,456 -0.03(-1.19%)
Mar 20, 2019 2.475 2.513 2.398 2.483 11,764 -0.00(-0.17%)
Mar 19, 2019 2.504 2.504 2.487 2.487 6,334 +0.01(+0.51%)
Mar 18, 2019 2.479 2.479 2.411 2.475 17,251 -0.02(-0.68%)
Mar 15, 2019 2.437 2.491 2.437 2.491 18,234 +0.10(+4.06%)
Mar 14, 2019 2.458 2.458 2.373 2.394 6,289 -0.06(-2.58%)
Mar 13, 2019 2.462 2.470 2.443 2.458 17,254 +0.01(+0.52%)
Mar 12, 2019 2.453 2.461 2.432 2.445 24,586 -0.01(-0.52%)
Mar 11, 2019 2.420 2.491 2.386 2.458 23,352 +0.08(+3.19%)
Mar 08, 2019 2.403 2.403 2.369 2.382 28,654 -0.01(-0.43%)
Mar 07, 2019 2.441 2.510 2.386 2.392 31,242 -0.05(-2.00%)
Mar 06, 2019 2.432 2.449 2.390 2.441 6,777 -0.01(-0.52%)
Mar 05, 2019 2.458 2.488 2.453 2.453 19,968 -0.02(-0.90%)
Mar 04, 2019 2.503 2.513 2.386 2.476 24,905 -0.01(-0.47%)
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.