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

Herzfeld Caribbean (NQ: CUBA )

2.349 -0.171 (-6.77%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 1.798 1.803 1.764 1.803 15,634 +0.01(+0.51%)
May 28, 2020 1.771 1.876 1.740 1.794 87,212 +0.03(+1.80%)
May 27, 2020 1.744 1.798 1.708 1.762 76,186 +0.08(+4.86%)
May 26, 2020 1.753 1.782 1.662 1.680 53,113 +0.02(+1.09%)
May 22, 2020 1.717 1.732 1.662 1.662 36,554 -0.04(-2.14%)
May 21, 2020 1.676 1.698 1.658 1.698 10,472 +0.02(+1.36%)
May 20, 2020 1.653 1.680 1.653 1.676 15,013 +0.05(+3.07%)
May 19, 2020 1.644 1.664 1.612 1.626 15,674 -0.05(-3.24%)
May 18, 2020 1.594 1.689 1.589 1.680 70,866 +0.15(+9.47%)
May 15, 2020 1.508 1.553 1.508 1.535 17,616 +0.01(+0.90%)
May 14, 2020 1.612 1.612 1.467 1.521 49,885 -0.16(-9.65%)
May 13, 2020 1.626 1.685 1.567 1.684 27,847 -0.01(-0.32%)
May 12, 2020 1.639 1.689 1.594 1.689 11,311 +0.04(+2.48%)
May 11, 2020 1.664 1.669 1.637 1.648 15,495 +0.01(+0.83%)
May 08, 2020 1.667 1.668 1.608 1.635 59,895 -0.00(-0.28%)
May 07, 2020 1.639 1.655 1.594 1.639 24,684 +0.02(+1.12%)
May 06, 2020 1.680 1.737 1.621 1.621 58,378 +0.00(+0.00%)
May 05, 2020 1.646 1.655 1.608 1.621 19,496 -0.00(-0.28%)
May 04, 2020 1.617 1.647 1.605 1.626 4,320 -0.01(-0.56%)
May 01, 2020 1.680 1.776 1.635 1.635 15,634 -0.08(-4.76%)
Apr 30, 2020 1.676 1.771 1.676 1.717 27,664 +0.04(+2.44%)
Apr 29, 2020 1.635 1.707 1.585 1.676 30,121 +0.16(+10.81%)
Apr 28, 2020 1.630 1.630 1.503 1.512 49,171 -0.10(-6.20%)
Apr 27, 2020 1.648 1.648 1.576 1.612 29,243 +0.05(+3.20%)
Apr 24, 2020 1.612 1.615 1.503 1.562 7,266 -0.04(-2.41%)
Apr 23, 2020 1.499 1.627 1.499 1.601 14,198 +0.10(+6.82%)
Apr 22, 2020 1.490 1.503 1.490 1.499 4,146 -0.04(-2.47%)
Apr 21, 2020 1.499 1.537 1.467 1.537 40,777 -0.00(-0.19%)
Apr 20, 2020 1.585 1.585 1.499 1.539 27,437 -0.07(-4.51%)
Apr 17, 2020 1.617 1.623 1.539 1.612 24,002 +0.05(+3.20%)
Apr 16, 2020 1.558 1.567 1.549 1.562 7,172 -0.03(-1.71%)
Apr 15, 2020 1.612 1.612 1.503 1.589 46,674 -0.06(-3.85%)
Apr 14, 2020 1.580 1.662 1.580 1.653 10,345 +0.06(+4.00%)
Apr 13, 2020 1.676 1.676 1.567 1.589 43,961 -0.08(-4.89%)
Apr 09, 2020 1.603 1.730 1.603 1.671 64,520 +0.07(+4.25%)
Apr 08, 2020 1.580 1.612 1.503 1.603 91,228 +0.02(+1.15%)
Apr 07, 2020 1.508 1.594 1.480 1.585 176,950 +0.12(+8.39%)
Apr 06, 2020 1.426 1.499 1.390 1.462 94,848 +0.14(+10.65%)
Apr 03, 2020 1.490 1.494 1.276 1.321 57,693 -0.17(-11.55%)
Apr 02, 2020 1.544 1.544 1.461 1.494 15,568 -0.09(-5.46%)
Apr 01, 2020 1.576 1.680 1.462 1.580 175,992 +0.00(+0.14%)
Mar 31, 2020 1.585 1.662 1.441 1.578 104,623 -0.01(-0.43%)
Mar 30, 2020 1.494 1.753 1.390 1.585 59,721 +0.06(+4.18%)
Mar 27, 2020 1.648 1.648 1.485 1.521 52,849 -0.08(-5.10%)
Mar 26, 2020 1.589 1.635 1.589 1.603 110,945 +0.03(+1.73%)
Mar 25, 2020 1.471 1.676 1.435 1.576 331,329 +0.17(+11.94%)
Mar 24, 2020 1.253 1.480 1.253 1.408 244,203 +0.20(+16.10%)
Mar 23, 2020 1.190 1.240 0.9991 1.213 144,522 -0.08(-6.32%)
Mar 20, 2020 1.267 1.412 1.267 1.294 98,872 +0.02(+1.77%)
Mar 19, 2020 1.312 1.317 1.139 1.272 244,951 +0.08(+7.07%)
Mar 18, 2020 1.450 1.450 1.188 1.188 72,191 -0.29(-19.83%)
Mar 17, 2020 1.593 1.646 1.480 1.482 125,647 +0.05(+3.35%)
Mar 16, 2020 1.540 1.777 1.433 1.433 153,328 -0.25(-14.63%)
Mar 13, 2020 1.696 1.700 1.433 1.679 154,315 +0.01(+0.49%)
Mar 12, 2020 1.663 1.741 1.638 1.671 76,876 -0.17(-9.33%)
Mar 11, 2020 1.945 2.016 1.843 1.843 101,598 -0.14(-7.22%)
Mar 10, 2020 1.986 1.986 1.904 1.986 34,869 +0.07(+3.41%)
Mar 09, 2020 2.048 2.048 1.720 1.921 97,071 -0.25(-11.51%)
Mar 06, 2020 2.162 2.179 2.072 2.171 80,820 -0.02(-0.93%)
Mar 05, 2020 2.253 2.264 2.175 2.191 227,922 -0.10(-4.46%)
Mar 04, 2020 2.248 2.302 2.163 2.293 101,093 +0.08(+3.70%)
Mar 03, 2020 2.314 2.332 2.183 2.212 353,935 -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.