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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 1.901 1.905 1.865 1.905 14,792 +0.01(+0.51%)
May 28, 2020 1.872 1.982 1.839 1.896 82,517 +0.03(+1.80%)
May 27, 2020 1.843 1.901 1.805 1.862 72,085 +0.09(+4.86%)
May 26, 2020 1.853 1.884 1.757 1.776 50,254 +0.02(+1.09%)
May 22, 2020 1.814 1.831 1.757 1.757 34,586 -0.04(-2.14%)
May 21, 2020 1.771 1.795 1.752 1.795 9,909 +0.02(+1.36%)
May 20, 2020 1.747 1.776 1.747 1.771 14,205 +0.05(+3.07%)
May 19, 2020 1.737 1.758 1.704 1.718 14,830 -0.06(-3.24%)
May 18, 2020 1.685 1.785 1.680 1.776 67,051 +0.15(+9.47%)
May 15, 2020 1.593 1.642 1.593 1.622 16,668 +0.01(+0.89%)
May 14, 2020 1.704 1.704 1.550 1.608 47,200 -0.17(-9.65%)
May 13, 2020 1.718 1.781 1.656 1.780 26,348 -0.01(-0.32%)
May 12, 2020 1.733 1.785 1.685 1.785 10,703 +0.04(+2.48%)
May 11, 2020 1.759 1.764 1.731 1.742 14,661 +0.01(+0.83%)
May 08, 2020 1.761 1.763 1.699 1.728 56,671 -0.00(-0.28%)
May 07, 2020 1.733 1.749 1.685 1.733 23,356 +0.02(+1.12%)
May 06, 2020 1.776 1.836 1.713 1.713 55,236 +0.00(+0.00%)
May 05, 2020 1.740 1.749 1.699 1.713 18,447 -0.00(-0.28%)
May 04, 2020 1.709 1.741 1.697 1.718 4,087 -0.01(-0.56%)
May 01, 2020 1.776 1.877 1.728 1.728 14,792 -0.09(-4.76%)
Apr 30, 2020 1.771 1.872 1.771 1.814 26,175 +0.04(+2.44%)
Apr 29, 2020 1.728 1.804 1.675 1.771 28,500 +0.17(+10.81%)
Apr 28, 2020 1.723 1.723 1.589 1.598 46,525 -0.11(-6.20%)
Apr 27, 2020 1.742 1.742 1.665 1.704 27,669 +0.05(+3.20%)
Apr 24, 2020 1.704 1.707 1.589 1.651 6,875 -0.04(-2.41%)
Apr 23, 2020 1.584 1.720 1.584 1.692 13,434 +0.11(+6.82%)
Apr 22, 2020 1.574 1.589 1.574 1.584 3,923 -0.04(-2.47%)
Apr 21, 2020 1.584 1.624 1.550 1.624 38,582 -0.00(-0.19%)
Apr 20, 2020 1.675 1.675 1.584 1.627 25,960 -0.08(-4.51%)
Apr 17, 2020 1.709 1.715 1.627 1.704 22,710 +0.05(+3.20%)
Apr 16, 2020 1.646 1.656 1.637 1.651 6,786 -0.03(-1.71%)
Apr 15, 2020 1.704 1.704 1.589 1.680 44,162 -0.07(-3.85%)
Apr 14, 2020 1.670 1.757 1.670 1.747 9,788 +0.07(+4.00%)
Apr 13, 2020 1.771 1.771 1.656 1.680 41,595 -0.09(-4.89%)
Apr 09, 2020 1.694 1.829 1.694 1.766 61,047 +0.07(+4.25%)
Apr 08, 2020 1.670 1.704 1.589 1.694 86,318 +0.02(+1.15%)
Apr 07, 2020 1.593 1.685 1.565 1.675 167,425 +0.13(+8.39%)
Apr 06, 2020 1.507 1.584 1.469 1.545 89,743 +0.15(+10.65%)
Apr 03, 2020 1.574 1.579 1.349 1.397 54,588 -0.18(-11.55%)
Apr 02, 2020 1.632 1.632 1.544 1.579 14,730 -0.09(-5.46%)
Apr 01, 2020 1.665 1.776 1.545 1.670 166,519 +0.00(+0.14%)
Mar 31, 2020 1.675 1.757 1.523 1.668 98,992 -0.01(-0.43%)
Mar 30, 2020 1.579 1.853 1.469 1.675 56,507 +0.07(+4.18%)
Mar 27, 2020 1.742 1.742 1.569 1.608 50,004 -0.09(-5.10%)
Mar 26, 2020 1.680 1.728 1.680 1.694 104,974 +0.03(+1.73%)
Mar 25, 2020 1.555 1.771 1.517 1.665 313,494 +0.18(+11.94%)
Mar 24, 2020 1.325 1.565 1.325 1.488 231,058 +0.21(+16.11%)
Mar 23, 2020 1.257 1.310 1.056 1.281 136,743 -0.09(-6.32%)
Mar 20, 2020 1.339 1.493 1.339 1.368 93,550 +0.02(+1.77%)
Mar 19, 2020 1.387 1.392 1.204 1.344 231,766 +0.09(+7.07%)
Mar 18, 2020 1.532 1.532 1.255 1.255 68,305 -0.31(-19.83%)
Mar 17, 2020 1.684 1.740 1.564 1.566 118,883 +0.05(+3.35%)
Mar 16, 2020 1.628 1.878 1.515 1.515 145,075 -0.26(-14.63%)
Mar 13, 2020 1.792 1.796 1.515 1.775 146,008 +0.01(+0.49%)
Mar 12, 2020 1.757 1.840 1.731 1.766 72,738 -0.18(-9.33%)
Mar 11, 2020 2.056 2.130 1.948 1.948 96,130 -0.15(-7.22%)
Mar 10, 2020 2.099 2.099 2.013 2.099 32,992 +0.07(+3.41%)
Mar 09, 2020 2.164 2.164 1.818 2.030 91,846 -0.26(-11.51%)
Mar 06, 2020 2.285 2.303 2.190 2.294 76,469 -0.02(-0.93%)
Mar 05, 2020 2.381 2.393 2.298 2.316 215,653 -0.11(-4.46%)
Mar 04, 2020 2.376 2.433 2.286 2.424 95,651 +0.09(+3.70%)
Mar 03, 2020 2.446 2.465 2.307 2.337 334,884 -0.10(-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.