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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Oct 31, 2018 2.309 2.337 2.284 2.321 51,198 +0.05(+1.98%)
Oct 30, 2018 2.247 2.276 2.210 2.276 60,799 +0.04(+1.83%)
Oct 29, 2018 2.292 2.310 2.235 2.235 48,791 -0.05(-2.33%)
Oct 26, 2018 2.255 2.309 2.218 2.288 78,770 -0.05(-2.11%)
Oct 25, 2018 2.296 2.349 2.259 2.337 55,361 +0.04(+1.79%)
Oct 24, 2018 2.358 2.411 2.296 2.296 127,006 -0.11(-4.76%)
Oct 23, 2018 2.362 2.432 2.341 2.411 145,111 -0.05(-2.00%)
Oct 22, 2018 2.427 2.460 2.374 2.460 8,840 +0.06(+2.56%)
Oct 19, 2018 2.427 2.440 2.391 2.399 38,044 -0.06(-2.50%)
Oct 18, 2018 2.460 2.460 2.395 2.460 40,841 -0.00(-0.17%)
Oct 17, 2018 2.501 2.501 2.460 2.464 5,226 -0.02(-0.82%)
Oct 16, 2018 2.440 2.491 2.440 2.485 45,445 +0.05(+2.19%)
Oct 15, 2018 2.452 2.464 2.423 2.432 20,717 -0.03(-1.33%)
Oct 12, 2018 2.501 2.501 2.427 2.464 105,353 -0.02(-0.99%)
Oct 11, 2018 2.493 2.512 2.296 2.489 23,923 -0.01(-0.21%)
Oct 10, 2018 2.571 2.571 2.489 2.494 40,651 -0.08(-3.10%)
Oct 09, 2018 2.571 2.579 2.571 2.574 16,551 -0.00(-0.12%)
Oct 08, 2018 2.571 2.577 2.571 2.577 13,969 +0.01(+0.24%)
Oct 05, 2018 2.587 2.596 2.569 2.571 51,213 -0.05(-1.72%)
Oct 04, 2018 2.620 2.620 2.611 2.616 10,693 -0.01(-0.31%)
Oct 03, 2018 2.624 2.634 2.620 2.624 23,038 +0.00(+0.00%)
Oct 02, 2018 2.633 2.633 2.620 2.624 28,728 -0.01(-0.45%)
Oct 01, 2018 2.641 2.651 2.628 2.636 47,282 +0.00(+0.14%)
Sep 28, 2018 2.620 2.637 2.612 2.633 59,261 +0.00(+0.11%)
Sep 27, 2018 2.624 2.639 2.612 2.630 34,105 -0.00(-0.11%)
Sep 26, 2018 2.637 2.653 2.628 2.633 79,968 -0.02(-0.93%)
Sep 25, 2018 2.624 2.682 2.624 2.657 72,205 -0.03(-1.07%)
Sep 24, 2018 2.694 2.723 2.682 2.686 13,359 -0.02(-0.76%)
Sep 21, 2018 2.698 2.706 2.665 2.706 14,632 +0.03(+1.06%)
Sep 20, 2018 2.665 2.686 2.624 2.678 127,640 +0.02(+0.77%)
Sep 19, 2018 2.665 2.685 2.629 2.658 36,215 +0.00(+0.05%)
Sep 18, 2018 2.640 2.669 2.640 2.656 69,972 +0.02(+0.58%)
Sep 17, 2018 2.657 2.669 2.641 2.641 29,713 -0.00(-0.16%)
Sep 14, 2018 2.661 2.661 2.633 2.645 18,290 -0.00(-0.15%)
Sep 13, 2018 2.633 2.669 2.633 2.649 85,828 +0.01(+0.47%)
Sep 12, 2018 2.616 2.639 2.616 2.637 16,393 +0.01(+0.31%)
Sep 11, 2018 2.613 2.651 2.612 2.628 46,601 +0.00(+0.16%)
Sep 10, 2018 2.624 2.633 2.616 2.624 49,347 -0.01(-0.31%)
Sep 07, 2018 2.608 2.653 2.608 2.633 39,019 -0.01(-0.50%)
Sep 06, 2018 2.653 2.686 2.637 2.646 54,578 +0.00(+0.04%)
Sep 05, 2018 2.641 2.682 2.641 2.645 123,241 -0.01(-0.31%)
Sep 04, 2018 2.669 2.675 2.649 2.653 84,543 +0.00(+0.00%)
Aug 31, 2018 2.653 2.653 2.653 0 -0.01(-0.46%)
Aug 30, 2018 2.682 2.702 2.665 2.665 31,193 -0.02(-0.59%)
Aug 29, 2018 2.669 2.686 2.669 2.681 52,500 +0.01(+0.44%)
Aug 28, 2018 2.690 2.690 2.669 2.669 39,646 -0.02(-0.61%)
Aug 27, 2018 2.690 2.696 2.657 2.686 117,434 +0.02(+0.77%)
Aug 24, 2018 2.661 2.682 2.653 2.665 78,283 -0.00(-0.15%)
Aug 23, 2018 2.669 2.690 2.665 2.669 13,556 -0.02(-0.61%)
Aug 22, 2018 2.686 2.698 2.647 2.686 45,506 -0.00(-0.01%)
Aug 21, 2018 2.674 2.690 2.674 2.686 26,916 +0.02(+0.62%)
Aug 20, 2018 2.669 2.686 2.645 2.669 60,741 -0.00(-0.15%)
Aug 17, 2018 2.645 2.674 2.645 2.674 60,480 +0.01(+0.31%)
Aug 16, 2018 2.653 2.668 2.653 2.665 47,521 +0.00(+0.15%)
Aug 15, 2018 2.674 2.674 2.657 2.661 24,428 -0.01(-0.29%)
Aug 14, 2018 2.665 2.675 2.661 2.669 22,699 -0.00(-0.02%)
Aug 13, 2018 2.686 2.698 2.669 2.669 90,952 -0.03(-1.06%)
Aug 10, 2018 2.694 2.698 2.669 2.698 15,364 -0.01(-0.25%)
Aug 09, 2018 2.702 2.706 2.702 2.705 2,919 -0.01(-0.20%)
Aug 08, 2018 2.706 2.710 2.702 2.710 32,622 +0.00(+0.00%)
Aug 07, 2018 2.698 2.710 2.694 2.710 59,083 +0.01(+0.20%)
Aug 06, 2018 2.710 2.710 2.698 2.705 8,267 -0.00(-0.05%)
Aug 03, 2018 2.682 2.706 2.682 2.706 19,753 +0.01(+0.30%)
Aug 02, 2018 2.690 2.698 2.678 2.698 23,599 -0.01(-0.45%)
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.