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 (%)
Jul 31, 2019 2.531 2.534 2.515 2.515 11,898 -0.02(-0.65%)
Jul 30, 2019 2.516 2.531 2.516 2.531 3,452 +0.00(+0.00%)
Jul 29, 2019 2.506 2.531 2.506 2.531 13,883 -0.00(-0.16%)
Jul 26, 2019 2.498 2.535 2.277 2.535 157,489 +0.01(+0.49%)
Jul 25, 2019 2.511 2.523 2.511 2.523 6,216 -0.00(-0.05%)
Jul 24, 2019 2.498 2.524 2.498 2.524 24,709 +0.03(+1.06%)
Jul 23, 2019 2.511 2.511 2.490 2.498 12,376 -0.02(-0.70%)
Jul 22, 2019 2.519 2.531 2.391 2.515 16,437 -0.00(-0.14%)
Jul 19, 2019 2.502 2.539 2.502 2.519 17,336 -0.00(-0.16%)
Jul 18, 2019 2.523 2.523 2.511 2.523 10,230 -0.02(-0.66%)
Jul 17, 2019 2.539 2.540 2.515 2.540 5,921 -0.02(-0.76%)
Jul 16, 2019 2.523 2.572 2.523 2.559 16,637 -0.03(-1.16%)
Jul 15, 2019 2.589 2.589 2.589 2.589 896 +0.03(+1.31%)
Jul 12, 2019 2.511 2.560 2.511 2.556 1,465 +0.00(+0.16%)
Jul 11, 2019 2.531 2.556 2.531 2.552 103,537 -0.00(-0.16%)
Jul 10, 2019 2.531 2.555 2.531 2.555 7,388 +0.02(+0.64%)
Jul 08, 2019 2.539 2.539 2.539 0 -0.04(-1.47%)
Jul 05, 2019 2.564 2.577 2.560 2.577 8,301 -0.02(-0.76%)
Jul 03, 2019 2.584 2.597 2.584 2.597 2,685 -0.01(-0.29%)
Jul 02, 2019 2.543 2.605 2.543 2.605 2,856 -0.02(-0.63%)
Jul 01, 2019 2.556 2.662 2.556 2.621 7,315 +0.02(+0.66%)
Jun 28, 2019 2.597 2.604 2.588 2.604 8,545 +0.02(+0.91%)
Jun 27, 2019 2.564 2.581 2.564 2.581 5,449 +0.03(+1.12%)
Jun 26, 2019 2.557 2.568 2.552 2.552 3,140 +0.00(+0.02%)
Jun 25, 2019 2.560 2.564 2.552 2.552 4,253 -0.00(-0.06%)
Jun 24, 2019 2.543 2.588 2.543 2.553 18,097 -0.01(-0.39%)
Jun 21, 2019 2.576 2.580 2.563 2.563 11,720 -0.01(-0.35%)
Jun 20, 2019 2.588 2.601 2.572 2.572 11,087 -0.01(-0.48%)
Jun 19, 2019 2.613 2.613 2.568 2.584 4,607 -0.02(-0.94%)
Jun 18, 2019 2.597 2.621 2.592 2.609 12,750 +0.01(+0.31%)
Jun 17, 2019 2.601 2.601 2.601 2.601 642 -0.04(-1.51%)
Jun 14, 2019 2.641 2.641 2.641 175 +0.00(+0.00%)
Jun 13, 2019 2.605 2.642 2.605 2.641 5,213 +0.04(+1.54%)
Jun 12, 2019 2.609 2.633 2.601 2.601 2,842 +0.02(+0.79%)
Jun 11, 2019 2.576 2.691 2.576 2.580 28,931 +0.01(+0.56%)
Jun 10, 2019 2.564 2.576 2.556 2.566 27,906 -0.01(-0.38%)
Jun 07, 2019 2.535 2.576 2.535 2.576 6,348 +0.04(+1.58%)
Jun 06, 2019 2.523 2.539 2.523 2.536 27,588 +0.01(+0.34%)
Jun 05, 2019 2.576 2.576 2.515 2.527 28,008 -0.04(-1.60%)
Jun 04, 2019 2.564 2.568 2.547 2.568 42,658 +0.02(+0.97%)
Jun 03, 2019 2.511 2.551 2.511 2.543 4,768 +0.04(+1.47%)
May 31, 2019 2.564 2.564 2.470 2.506 18,312 +0.01(+0.33%)
May 30, 2019 2.519 2.525 2.478 2.498 13,619 -0.02(-0.94%)
May 29, 2019 2.416 2.522 2.416 2.522 6,360 -0.02(-0.68%)
May 28, 2019 2.527 2.543 2.494 2.539 10,538 +0.02(+0.81%)
May 24, 2019 2.511 2.576 2.511 2.519 10,987 -0.00(-0.16%)
May 23, 2019 2.535 2.535 2.502 2.523 8,123 -0.03(-1.12%)
May 22, 2019 2.552 2.552 2.552 2.552 1,401 +0.00(+0.00%)
May 21, 2019 2.527 2.556 2.519 2.552 16,300 +0.06(+2.47%)
May 20, 2019 2.498 2.506 2.490 2.490 51,973 -0.07(-2.74%)
May 17, 2019 2.522 2.560 2.522 2.560 10,987 -0.01(-0.32%)
May 16, 2019 2.547 2.605 2.544 2.568 10,216 +0.03(+0.99%)
May 15, 2019 2.543 2.552 2.496 2.543 21,538 -0.01(-0.32%)
May 14, 2019 2.527 2.580 2.506 2.552 26,472 +0.02(+0.94%)
May 13, 2019 2.528 2.528 2.528 2.528 327 -0.04(-1.44%)
May 10, 2019 2.580 2.580 2.544 2.565 34,183 -0.01(-0.25%)
May 09, 2019 2.576 2.579 2.506 2.571 77,103 +0.01(+0.28%)
May 08, 2019 2.535 2.564 2.527 2.564 41,286 +0.03(+1.13%)
May 07, 2019 2.567 2.567 2.533 2.535 31,187 -0.04(-1.39%)
May 06, 2019 2.527 2.576 2.527 2.571 17,274 +0.03(+1.08%)
May 03, 2019 2.547 2.560 2.527 2.543 55,670 +0.01(+0.57%)
May 02, 2019 2.486 2.531 2.482 2.529 113,944 +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.