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 (%)
May 31, 2019 2.710 2.710 2.611 2.649 17,326 +0.01(+0.33%)
May 30, 2019 2.662 2.669 2.619 2.640 12,886 -0.02(-0.94%)
May 29, 2019 2.554 2.665 2.554 2.665 6,018 -0.02(-0.68%)
May 28, 2019 2.671 2.688 2.636 2.684 9,971 +0.02(+0.81%)
May 24, 2019 2.653 2.723 2.653 2.662 10,396 -0.00(-0.16%)
May 23, 2019 2.679 2.679 2.644 2.666 7,686 -0.03(-1.12%)
May 22, 2019 2.697 2.697 2.697 2.697 1,326 +0.00(+0.00%)
May 21, 2019 2.671 2.701 2.662 2.697 15,423 +0.06(+2.47%)
May 20, 2019 2.640 2.649 2.632 2.632 49,176 -0.07(-2.74%)
May 17, 2019 2.665 2.706 2.665 2.706 10,396 -0.01(-0.32%)
May 16, 2019 2.692 2.753 2.688 2.715 9,666 +0.03(+0.99%)
May 15, 2019 2.688 2.697 2.638 2.688 20,378 -0.01(-0.32%)
May 14, 2019 2.671 2.727 2.649 2.697 25,047 +0.03(+0.94%)
May 13, 2019 2.671 2.671 2.671 2.671 309 -0.04(-1.44%)
May 10, 2019 2.727 2.727 2.689 2.710 32,343 -0.01(-0.25%)
May 09, 2019 2.723 2.726 2.649 2.717 72,953 +0.01(+0.28%)
May 08, 2019 2.679 2.710 2.671 2.710 39,064 +0.03(+1.13%)
May 07, 2019 2.713 2.713 2.677 2.679 29,509 -0.04(-1.39%)
May 06, 2019 2.671 2.723 2.671 2.717 16,345 +0.03(+1.08%)
May 03, 2019 2.692 2.705 2.671 2.688 52,674 +0.02(+0.57%)
May 02, 2019 2.627 2.675 2.623 2.673 107,810 +0.03(+1.23%)
May 01, 2019 2.653 2.684 2.606 2.640 161,868 +0.00(+0.00%)
Apr 30, 2019 2.567 2.640 2.549 2.640 75,217 +0.06(+2.52%)
Apr 29, 2019 2.572 2.584 2.560 2.575 7,489 -0.01(-0.32%)
Apr 26, 2019 2.567 2.587 2.567 2.584 4,158 -0.01(-0.39%)
Apr 25, 2019 2.601 2.606 2.588 2.594 9,876 -0.00(-0.12%)
Apr 24, 2019 2.606 2.614 2.596 2.597 27,261 -0.01(-0.33%)
Apr 23, 2019 2.567 2.610 2.567 2.606 18,569 +0.01(+0.50%)
Apr 22, 2019 2.584 2.598 2.549 2.593 27,942 +0.01(+0.32%)
Apr 18, 2019 2.584 2.601 2.575 2.585 24,719 -0.02(-0.82%)
Apr 17, 2019 2.601 2.614 2.584 2.606 23,888 +0.01(+0.33%)
Apr 16, 2019 2.571 2.597 2.571 2.597 8,809 +0.03(+1.01%)
Apr 15, 2019 2.571 2.597 2.571 2.571 5,214 -0.01(-0.50%)
Apr 12, 2019 2.588 2.588 2.580 2.584 7,392 +0.03(+1.02%)
Apr 11, 2019 2.551 2.562 2.541 2.558 7,392 -0.01(-0.34%)
Apr 10, 2019 2.532 2.575 2.532 2.567 7,981 +0.00(+0.16%)
Apr 09, 2019 2.545 2.563 2.545 2.563 1,836 -0.01(-0.32%)
Apr 08, 2019 2.558 2.571 2.554 2.571 24,696 +0.03(+1.02%)
Apr 05, 2019 2.524 2.562 2.524 2.545 10,396 +0.01(+0.34%)
Apr 04, 2019 2.538 2.560 2.537 2.537 11,546 -0.02(-0.68%)
Apr 03, 2019 2.549 2.575 2.529 2.554 90,407 +0.02(+0.68%)
Apr 02, 2019 2.528 2.540 2.524 2.537 6,235 -0.02(-0.93%)
Apr 01, 2019 2.554 2.571 2.549 2.560 30,190 +0.03(+1.11%)
Mar 29, 2019 2.506 2.541 2.506 2.532 5,544 +0.03(+1.04%)
Mar 28, 2019 2.493 2.511 2.493 2.506 15,317 +0.02(+0.70%)
Mar 27, 2019 2.480 2.489 2.480 2.489 9,282 +0.00(+0.17%)
Mar 26, 2019 2.498 2.498 2.480 2.485 37,315 -0.06(-2.38%)
Mar 25, 2019 2.472 2.545 2.446 2.545 5,228 +0.08(+3.34%)
Mar 22, 2019 2.519 2.528 2.463 2.463 38,119 -0.05(-2.07%)
Mar 21, 2019 2.511 2.528 2.493 2.515 36,541 -0.03(-1.19%)
Mar 20, 2019 2.537 2.575 2.459 2.545 11,477 -0.00(-0.17%)
Mar 19, 2019 2.567 2.567 2.549 2.549 6,179 +0.01(+0.51%)
Mar 18, 2019 2.541 2.541 2.472 2.537 16,830 -0.02(-0.68%)
Mar 15, 2019 2.498 2.554 2.498 2.554 17,789 +0.10(+4.06%)
Mar 14, 2019 2.519 2.519 2.433 2.454 6,136 -0.06(-2.58%)
Mar 13, 2019 2.524 2.532 2.504 2.519 16,832 +0.01(+0.52%)
Mar 12, 2019 2.515 2.523 2.493 2.506 23,985 -0.01(-0.52%)
Mar 11, 2019 2.480 2.554 2.446 2.519 22,781 +0.08(+3.19%)
Mar 08, 2019 2.463 2.463 2.428 2.441 27,954 -0.01(-0.43%)
Mar 07, 2019 2.502 2.572 2.446 2.452 30,479 -0.05(-2.00%)
Mar 06, 2019 2.493 2.511 2.450 2.502 6,611 -0.01(-0.52%)
Mar 05, 2019 2.519 2.550 2.515 2.515 19,480 -0.02(-0.90%)
Mar 04, 2019 2.566 2.575 2.446 2.538 24,297 -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.