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

Herzfeld Caribbean (NQ: CUBA )

2.364 +0.024 (+1.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 (%)
Nov 30, 2018 2.258 2.270 2.235 2.270 6,185 +0.01(+0.26%)
Nov 29, 2018 2.258 2.270 2.254 2.264 17,864 +0.01(+0.25%)
Nov 28, 2018 2.231 2.266 2.219 2.258 25,542 +0.04(+1.58%)
Nov 27, 2018 2.183 2.223 2.183 2.223 1,634 -0.01(-0.52%)
Nov 26, 2018 2.231 2.235 2.219 2.235 19,392 +0.01(+0.52%)
Nov 23, 2018 2.204 2.227 2.204 2.223 9,536 +0.02(+0.88%)
Nov 21, 2018 2.204 2.204 2.204 0 +0.03(+1.61%)
Nov 20, 2018 2.169 2.188 2.149 2.169 13,054 -0.05(-2.27%)
Nov 19, 2018 2.223 2.243 2.211 2.219 28,336 -0.03(-1.21%)
Nov 16, 2018 2.219 2.250 2.200 2.246 74,488 +0.03(+1.22%)
Nov 15, 2018 2.215 2.235 2.200 2.219 45,183 +0.00(+0.18%)
Nov 14, 2018 2.211 2.224 2.184 2.215 79,365 +0.03(+1.24%)
Nov 13, 2018 2.231 2.277 2.188 2.188 44,257 -0.11(-4.78%)
Nov 12, 2018 2.281 2.298 2.235 2.298 3,407 -0.00(-0.11%)
Nov 09, 2018 2.285 2.301 2.254 2.301 27,063 +0.02(+0.85%)
Nov 08, 2018 2.289 2.301 2.279 2.281 59,026 -0.04(-1.67%)
Nov 07, 2018 2.246 2.448 2.211 2.320 93,647 +0.07(+3.10%)
Nov 06, 2018 2.250 2.270 2.250 2.250 9,095 +0.01(+0.52%)
Nov 05, 2018 2.243 2.262 2.142 2.239 56,634 +0.00(+0.17%)
Nov 02, 2018 2.239 2.281 2.217 2.235 54,900 -0.02(-0.98%)
Nov 01, 2018 2.134 2.257 2.122 2.257 28,328 +0.06(+2.78%)
Oct 31, 2018 2.184 2.211 2.161 2.196 54,111 +0.04(+1.98%)
Oct 30, 2018 2.126 2.153 2.091 2.153 64,258 +0.04(+1.83%)
Oct 29, 2018 2.169 2.185 2.114 2.114 51,567 -0.05(-2.33%)
Oct 26, 2018 2.134 2.184 2.099 2.165 83,252 -0.05(-2.10%)
Oct 25, 2018 2.173 2.223 2.138 2.211 58,511 +0.04(+1.79%)
Oct 24, 2018 2.231 2.281 2.173 2.173 134,231 -0.11(-4.76%)
Oct 23, 2018 2.235 2.301 2.215 2.281 153,367 -0.05(-2.00%)
Oct 22, 2018 2.297 2.328 2.246 2.328 9,343 +0.06(+2.56%)
Oct 19, 2018 2.297 2.308 2.262 2.270 40,208 -0.06(-2.50%)
Oct 18, 2018 2.328 2.328 2.266 2.328 43,164 -0.00(-0.17%)
Oct 17, 2018 2.367 2.367 2.328 2.332 5,523 -0.02(-0.82%)
Oct 16, 2018 2.308 2.357 2.308 2.351 48,031 +0.05(+2.19%)
Oct 15, 2018 2.320 2.332 2.293 2.301 21,895 -0.03(-1.33%)
Oct 12, 2018 2.367 2.367 2.297 2.332 111,346 -0.02(-0.99%)
Oct 11, 2018 2.359 2.377 2.173 2.355 25,284 -0.00(-0.21%)
Oct 10, 2018 2.433 2.433 2.355 2.360 42,963 -0.08(-3.10%)
Oct 09, 2018 2.433 2.440 2.433 2.435 17,493 -0.00(-0.12%)
Oct 08, 2018 2.433 2.438 2.433 2.438 14,763 +0.01(+0.24%)
Oct 05, 2018 2.448 2.457 2.431 2.433 54,126 -0.04(-1.72%)
Oct 04, 2018 2.479 2.479 2.471 2.475 11,302 -0.01(-0.31%)
Oct 03, 2018 2.483 2.492 2.479 2.483 24,349 +0.00(+0.00%)
Oct 02, 2018 2.491 2.491 2.479 2.483 30,362 -0.01(-0.45%)
Oct 01, 2018 2.499 2.508 2.487 2.494 49,971 +0.00(+0.14%)
Sep 28, 2018 2.479 2.495 2.471 2.491 62,632 +0.00(+0.11%)
Sep 27, 2018 2.483 2.497 2.471 2.488 36,045 -0.00(-0.11%)
Sep 26, 2018 2.495 2.510 2.487 2.491 84,517 -0.02(-0.93%)
Sep 25, 2018 2.483 2.537 2.483 2.514 76,313 -0.03(-1.07%)
Sep 24, 2018 2.549 2.576 2.537 2.541 14,119 -0.02(-0.76%)
Sep 21, 2018 2.553 2.561 2.522 2.561 15,464 +0.03(+1.06%)
Sep 20, 2018 2.522 2.541 2.483 2.534 134,902 +0.02(+0.77%)
Sep 19, 2018 2.522 2.541 2.487 2.514 38,275 +0.00(+0.05%)
Sep 18, 2018 2.498 2.526 2.498 2.513 73,952 +0.01(+0.58%)
Sep 17, 2018 2.514 2.526 2.499 2.499 31,403 -0.00(-0.16%)
Sep 14, 2018 2.518 2.518 2.491 2.502 19,331 -0.00(-0.15%)
Sep 13, 2018 2.491 2.526 2.491 2.506 90,711 +0.01(+0.47%)
Sep 12, 2018 2.475 2.497 2.475 2.495 17,325 +0.01(+0.31%)
Sep 11, 2018 2.472 2.509 2.471 2.487 49,252 +0.00(+0.16%)
Sep 10, 2018 2.483 2.491 2.475 2.483 52,155 -0.01(-0.31%)
Sep 07, 2018 2.468 2.510 2.468 2.491 41,239 -0.01(-0.50%)
Sep 06, 2018 2.510 2.541 2.495 2.503 57,683 +0.00(+0.04%)
Sep 05, 2018 2.499 2.538 2.499 2.502 130,252 -0.01(-0.31%)
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.