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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Aug 30, 2019 2.576 2.584 2.555 2.584 5,363 +0.02(+0.64%)
Aug 29, 2019 2.551 2.572 2.551 2.568 24,994 +0.03(+1.13%)
Aug 28, 2019 2.466 2.547 2.466 2.539 24,224 +0.00(+0.16%)
Aug 27, 2019 2.539 2.555 2.502 2.535 49,143 -0.02(-0.80%)
Aug 26, 2019 2.547 2.555 2.523 2.555 35,670 +0.01(+0.26%)
Aug 23, 2019 2.576 2.576 2.547 2.549 7,070 -0.02(-0.90%)
Aug 22, 2019 2.555 2.572 2.555 2.572 1,699 -0.01(-0.47%)
Aug 21, 2019 2.605 2.605 2.552 2.584 8,235 -0.02(-0.93%)
Aug 20, 2019 2.596 2.608 2.564 2.608 4,646 +0.01(+0.46%)
Aug 19, 2019 2.572 2.596 2.572 2.596 9,876 +0.04(+1.39%)
Aug 16, 2019 2.555 2.576 2.547 2.561 15,359 +0.04(+1.52%)
Aug 15, 2019 2.523 2.523 2.523 2.523 1,055 +0.00(+0.16%)
Aug 14, 2019 2.555 2.576 2.518 2.518 41,551 -0.05(-1.92%)
Aug 13, 2019 2.523 2.568 2.523 2.568 36,689 +0.04(+1.62%)
Aug 12, 2019 2.547 2.547 2.514 2.527 45,725 -0.00(-0.16%)
Aug 09, 2019 2.498 2.535 2.498 2.531 48,272 +0.03(+1.31%)
Aug 08, 2019 2.482 2.514 2.482 2.498 32,020 +0.04(+1.67%)
Aug 07, 2019 2.432 2.465 2.422 2.457 11,631 -0.00(-0.17%)
Aug 06, 2019 2.432 2.461 2.426 2.461 9,698 +0.06(+2.39%)
Aug 05, 2019 2.469 2.469 2.387 2.404 47,204 -0.07(-2.98%)
Aug 02, 2019 2.457 2.492 2.457 2.477 50,466 -0.00(-0.17%)
Aug 01, 2019 2.518 2.523 2.473 2.482 56,288 -0.04(-1.47%)
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%)
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.