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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2020 2.281 2.310 2.171 2.219 53,717 -0.13(-5.44%)
Feb 27, 2020 2.437 2.437 2.343 2.347 49,283 -0.15(-6.13%)
Feb 26, 2020 2.506 2.567 2.494 2.500 23,816 +0.00(+0.07%)
Feb 25, 2020 2.584 2.584 2.477 2.498 30,108 -0.08(-3.02%)
Feb 24, 2020 2.613 2.638 2.568 2.576 56,796 -0.07(-2.63%)
Feb 21, 2020 2.695 2.695 2.642 2.646 31,986 -0.03(-0.99%)
Feb 20, 2020 2.670 2.692 2.646 2.672 26,455 -0.02(-0.84%)
Feb 19, 2020 2.646 2.768 2.646 2.695 55,570 +0.04(+1.54%)
Feb 18, 2020 2.662 2.701 2.654 2.654 28,645 +0.00(+0.15%)
Feb 14, 2020 2.662 2.662 2.638 2.650 41,752 +0.00(+0.15%)
Feb 13, 2020 2.683 2.721 2.646 2.646 35,153 -0.01(-0.31%)
Feb 12, 2020 2.683 2.703 2.621 2.654 53,404 -0.01(-0.31%)
Feb 11, 2020 2.646 2.718 2.642 2.662 51,019 +0.00(+0.15%)
Feb 10, 2020 2.646 2.675 2.638 2.658 41,391 -0.01(-0.46%)
Feb 07, 2020 2.707 2.707 2.652 2.670 27,346 -0.04(-1.36%)
Feb 06, 2020 2.711 2.728 2.707 2.707 39,347 -0.00(-0.15%)
Feb 05, 2020 2.740 2.740 2.699 2.711 39,404 +0.02(+0.61%)
Feb 04, 2020 2.719 2.719 2.678 2.695 81,765 -0.03(-1.20%)
Feb 03, 2020 2.642 2.728 2.638 2.728 34,398 +0.10(+3.90%)
Jan 31, 2020 2.724 2.724 2.625 2.625 72,029 -0.10(-3.61%)
Jan 30, 2020 2.707 2.724 2.685 2.724 22,334 +0.01(+0.38%)
Jan 29, 2020 2.736 2.760 2.698 2.713 24,712 -0.03(-1.12%)
Jan 28, 2020 2.682 2.744 2.630 2.744 96,581 +0.05(+2.03%)
Jan 27, 2020 2.691 2.691 2.662 2.690 15,629 -0.03(-1.12%)
Jan 24, 2020 2.715 2.744 2.715 2.720 178,732 -0.01(-0.47%)
Jan 23, 2020 2.729 2.747 2.703 2.733 22,050 -0.02(-0.85%)
Jan 22, 2020 2.750 2.756 2.744 2.756 85,935 +0.00(+0.00%)
Jan 21, 2020 2.781 2.781 2.742 2.756 106,858 -0.03(-1.03%)
Jan 17, 2020 2.789 2.789 2.740 2.785 13,673 +0.00(+0.15%)
Jan 16, 2020 2.785 2.789 2.764 2.781 34,095 -0.00(-0.11%)
Jan 15, 2020 2.771 2.785 2.771 2.784 6,106 +0.02(+0.87%)
Jan 14, 2020 2.797 2.797 2.754 2.760 9,891 -0.00(-0.16%)
Jan 13, 2020 2.769 2.771 2.733 2.764 17,895 -0.01(-0.52%)
Jan 10, 2020 2.744 2.784 2.742 2.779 6,348 -0.00(-0.07%)
Jan 09, 2020 2.781 2.817 2.760 2.781 23,388 -0.02(-0.88%)
Jan 08, 2020 2.752 2.863 2.724 2.805 57,868 +0.08(+3.10%)
Jan 07, 2020 2.727 2.728 2.719 2.721 12,428 -0.00(-0.10%)
Jan 06, 2020 2.728 2.750 2.719 2.724 8,799 -0.03(-1.03%)
Jan 03, 2020 2.711 2.752 2.711 2.752 14,161 -0.02(-0.88%)
Jan 02, 2020 2.797 2.928 2.764 2.777 118,253 +0.07(+2.42%)
Dec 31, 2019 2.724 2.728 2.695 2.711 623,364 -0.02(-0.60%)
Dec 30, 2019 2.752 2.752 2.717 2.728 49,539 +0.01(+0.45%)
Dec 27, 2019 2.732 2.805 2.701 2.715 75,204 +0.00(+0.14%)
Dec 26, 2019 2.707 2.732 2.703 2.712 225,673 +0.03(+1.08%)
Dec 24, 2019 2.699 2.703 2.683 2.683 61,042 -0.02(-0.76%)
Dec 23, 2019 2.687 2.744 2.687 2.703 27,322 +0.02(+0.76%)
Dec 20, 2019 2.666 2.699 2.662 2.683 49,810 +0.01(+0.46%)
Dec 19, 2019 2.547 2.700 2.547 2.670 214,944 -0.16(-5.50%)
Dec 18, 2019 2.801 2.846 2.783 2.826 44,209 +0.04(+1.32%)
Dec 17, 2019 2.756 2.800 2.756 2.789 24,731 +0.01(+0.43%)
Dec 16, 2019 2.773 2.781 2.752 2.777 20,180 +0.02(+0.61%)
Dec 13, 2019 2.805 2.805 2.751 2.760 38,334 -0.05(-1.61%)
Dec 12, 2019 2.789 2.805 2.765 2.805 11,051 +0.01(+0.22%)
Dec 11, 2019 2.785 2.821 2.764 2.799 12,425 +0.01(+0.48%)
Dec 10, 2019 2.777 2.789 2.777 2.786 68,921 +0.01(+0.45%)
Dec 09, 2019 2.769 2.785 2.754 2.773 49,080 +0.02(+0.77%)
Dec 06, 2019 2.728 2.773 2.724 2.752 41,752 +0.01(+0.46%)
Dec 05, 2019 2.756 2.756 2.740 2.740 4,697 +0.02(+0.89%)
Dec 04, 2019 2.724 2.724 2.703 2.715 9,920 +0.03(+1.22%)
Dec 03, 2019 2.699 2.699 2.621 2.683 24,343 -0.04(-1.49%)
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.