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 (%)
May 29, 2020 1.801 1.806 1.767 1.806 15,611 +0.01(+0.51%)
May 28, 2020 1.774 1.878 1.742 1.796 87,080 +0.03(+1.80%)
May 27, 2020 1.746 1.801 1.710 1.765 76,071 +0.08(+4.86%)
May 26, 2020 1.756 1.785 1.665 1.683 53,033 +0.02(+1.09%)
May 22, 2020 1.719 1.735 1.665 1.665 36,498 -0.04(-2.14%)
May 21, 2020 1.678 1.701 1.660 1.701 10,457 +0.02(+1.35%)
May 20, 2020 1.655 1.683 1.655 1.678 14,990 +0.05(+3.07%)
May 19, 2020 1.646 1.666 1.615 1.628 15,650 -0.05(-3.24%)
May 18, 2020 1.596 1.692 1.592 1.683 70,759 +0.15(+9.47%)
May 15, 2020 1.510 1.556 1.510 1.537 17,589 +0.01(+0.90%)
May 14, 2020 1.615 1.615 1.469 1.524 49,810 -0.16(-9.65%)
May 13, 2020 1.628 1.687 1.569 1.686 27,805 -0.01(-0.32%)
May 12, 2020 1.642 1.692 1.596 1.692 11,294 +0.04(+2.48%)
May 11, 2020 1.667 1.672 1.640 1.651 15,472 +0.01(+0.83%)
May 08, 2020 1.669 1.670 1.610 1.637 59,805 -0.00(-0.28%)
May 07, 2020 1.642 1.658 1.596 1.642 24,647 +0.02(+1.12%)
May 06, 2020 1.683 1.740 1.624 1.624 58,290 +0.00(+0.00%)
May 05, 2020 1.648 1.657 1.610 1.624 19,467 -0.00(-0.28%)
May 04, 2020 1.619 1.650 1.608 1.628 4,313 -0.01(-0.56%)
May 01, 2020 1.683 1.778 1.637 1.637 15,611 -0.08(-4.76%)
Apr 30, 2020 1.678 1.774 1.678 1.719 27,622 +0.04(+2.44%)
Apr 29, 2020 1.637 1.709 1.587 1.678 30,076 +0.16(+10.81%)
Apr 28, 2020 1.633 1.633 1.505 1.515 49,097 -0.10(-6.20%)
Apr 27, 2020 1.651 1.651 1.578 1.615 29,199 +0.05(+3.20%)
Apr 24, 2020 1.615 1.618 1.505 1.565 7,255 -0.04(-2.41%)
Apr 23, 2020 1.501 1.630 1.501 1.603 14,177 +0.10(+6.82%)
Apr 22, 2020 1.492 1.505 1.492 1.501 4,140 -0.04(-2.47%)
Apr 21, 2020 1.501 1.539 1.469 1.539 40,716 -0.00(-0.19%)
Apr 20, 2020 1.587 1.587 1.501 1.542 27,396 -0.07(-4.51%)
Apr 17, 2020 1.619 1.625 1.542 1.615 23,966 +0.05(+3.20%)
Apr 16, 2020 1.560 1.569 1.551 1.565 7,161 -0.03(-1.71%)
Apr 15, 2020 1.615 1.615 1.505 1.592 46,604 -0.06(-3.85%)
Apr 14, 2020 1.583 1.665 1.583 1.655 10,329 +0.06(+4.00%)
Apr 13, 2020 1.678 1.678 1.569 1.592 43,895 -0.08(-4.89%)
Apr 09, 2020 1.605 1.733 1.605 1.674 64,422 +0.07(+4.25%)
Apr 08, 2020 1.583 1.615 1.505 1.605 91,091 +0.02(+1.15%)
Apr 07, 2020 1.510 1.596 1.483 1.587 176,683 +0.12(+8.39%)
Apr 06, 2020 1.428 1.501 1.392 1.464 94,706 +0.14(+10.65%)
Apr 03, 2020 1.492 1.496 1.278 1.323 57,606 -0.17(-11.55%)
Apr 02, 2020 1.546 1.546 1.463 1.496 15,545 -0.09(-5.46%)
Apr 01, 2020 1.578 1.683 1.464 1.583 175,727 +0.00(+0.14%)
Mar 31, 2020 1.587 1.665 1.443 1.580 104,466 -0.01(-0.43%)
Mar 30, 2020 1.496 1.756 1.392 1.587 59,631 +0.06(+4.18%)
Mar 27, 2020 1.651 1.651 1.487 1.524 52,769 -0.08(-5.10%)
Mar 26, 2020 1.592 1.637 1.592 1.605 110,778 +0.03(+1.73%)
Mar 25, 2020 1.474 1.678 1.437 1.578 330,830 +0.17(+11.94%)
Mar 24, 2020 1.255 1.483 1.255 1.410 243,835 +0.20(+16.11%)
Mar 23, 2020 1.192 1.242 1.001 1.214 144,305 -0.08(-6.32%)
Mar 20, 2020 1.269 1.414 1.269 1.296 98,723 +0.02(+1.77%)
Mar 19, 2020 1.314 1.319 1.141 1.274 244,582 +0.08(+7.07%)
Mar 18, 2020 1.452 1.452 1.189 1.189 72,082 -0.29(-19.83%)
Mar 17, 2020 1.596 1.648 1.482 1.484 125,457 +0.05(+3.35%)
Mar 16, 2020 1.542 1.780 1.436 1.436 153,097 -0.25(-14.63%)
Mar 13, 2020 1.698 1.702 1.436 1.682 154,082 +0.01(+0.49%)
Mar 12, 2020 1.665 1.743 1.641 1.673 76,760 -0.17(-9.33%)
Mar 11, 2020 1.948 2.019 1.846 1.846 101,445 -0.14(-7.22%)
Mar 10, 2020 1.989 1.989 1.907 1.989 34,817 +0.07(+3.41%)
Mar 09, 2020 2.051 2.051 1.723 1.924 96,925 -0.25(-11.51%)
Mar 06, 2020 2.166 2.182 2.075 2.174 80,698 -0.02(-0.93%)
Mar 05, 2020 2.256 2.267 2.178 2.194 227,579 -0.10(-4.46%)
Mar 04, 2020 2.252 2.305 2.166 2.297 100,941 +0.08(+3.70%)
Mar 03, 2020 2.317 2.336 2.186 2.215 353,402 -0.09(-3.91%)
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.