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

Herzfeld Caribbean (NQ: CUBA )

2.319 -0.011 (-0.46%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 27, 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 (%)
Aug 31, 2018 2.645 2.645 2.645 0 -0.01(-0.46%)
Aug 30, 2018 2.674 2.694 2.657 2.657 31,287 -0.02(-0.59%)
Aug 29, 2018 2.661 2.678 2.661 2.673 52,658 +0.01(+0.44%)
Aug 28, 2018 2.682 2.682 2.661 2.661 39,765 -0.02(-0.61%)
Aug 27, 2018 2.682 2.688 2.649 2.678 117,786 +0.02(+0.77%)
Aug 24, 2018 2.653 2.674 2.645 2.657 78,517 -0.00(-0.15%)
Aug 23, 2018 2.661 2.682 2.657 2.661 13,597 -0.02(-0.61%)
Aug 22, 2018 2.678 2.690 2.639 2.678 45,643 -0.00(-0.01%)
Aug 21, 2018 2.666 2.682 2.666 2.678 26,996 +0.02(+0.62%)
Aug 20, 2018 2.661 2.678 2.637 2.661 60,923 -0.00(-0.15%)
Aug 17, 2018 2.637 2.666 2.637 2.666 60,661 +0.01(+0.31%)
Aug 16, 2018 2.645 2.660 2.645 2.657 47,663 +0.00(+0.15%)
Aug 15, 2018 2.666 2.666 2.649 2.653 24,502 -0.01(-0.29%)
Aug 14, 2018 2.657 2.667 2.653 2.661 22,767 -0.00(-0.02%)
Aug 13, 2018 2.678 2.690 2.661 2.661 91,225 -0.03(-1.06%)
Aug 10, 2018 2.686 2.690 2.661 2.690 15,410 -0.01(-0.25%)
Aug 09, 2018 2.694 2.698 2.694 2.697 2,927 -0.01(-0.20%)
Aug 08, 2018 2.698 2.702 2.694 2.702 32,720 +0.00(+0.00%)
Aug 07, 2018 2.690 2.702 2.686 2.702 59,260 +0.01(+0.20%)
Aug 06, 2018 2.702 2.702 2.690 2.697 8,292 -0.00(-0.05%)
Aug 03, 2018 2.674 2.698 2.674 2.698 19,812 +0.01(+0.30%)
Aug 02, 2018 2.682 2.690 2.670 2.690 23,670 -0.01(-0.45%)
Aug 01, 2018 2.694 2.713 2.694 2.702 34,733 -0.01(-0.45%)
Jul 31, 2018 2.717 2.717 2.698 2.715 68,819 -0.00(-0.02%)
Jul 30, 2018 2.690 2.741 2.690 2.715 40,261 -0.04(-1.32%)
Jul 27, 2018 2.760 2.760 2.715 2.751 14,431 +0.02(+0.75%)
Jul 26, 2018 2.715 2.737 2.715 2.731 30,286 -0.01(-0.30%)
Jul 25, 2018 2.735 2.747 2.735 2.739 119,978 -0.02(-0.74%)
Jul 24, 2018 2.760 2.760 2.743 2.760 106,106 -0.00(-0.15%)
Jul 23, 2018 2.747 2.764 2.740 2.764 70,680 +0.02(+0.64%)
Jul 20, 2018 2.743 2.747 2.739 2.746 6,496 +0.00(+0.11%)
Jul 19, 2018 2.736 2.747 2.736 2.743 36,509 -0.01(-0.30%)
Jul 18, 2018 2.731 2.751 2.731 2.751 42,076 +0.01(+0.30%)
Jul 17, 2018 2.731 2.743 2.731 2.743 1,871 +0.00(+0.00%)
Jul 16, 2018 2.743 2.743 2.731 2.743 39,486 +0.01(+0.21%)
Jul 13, 2018 2.727 2.739 2.727 2.737 18,076 -0.01(-0.21%)
Jul 12, 2018 2.739 2.747 2.727 2.743 15,794 +0.01(+0.43%)
Jul 11, 2018 2.743 2.751 2.731 2.731 23,313 -0.00(-0.13%)
Jul 10, 2018 2.764 2.764 2.719 2.735 22,630 -0.02(-0.74%)
Jul 09, 2018 2.735 2.764 2.735 2.755 21,566 +0.03(+1.25%)
Jul 06, 2018 2.706 2.723 2.702 2.721 19,627 +0.02(+0.71%)
Jul 05, 2018 2.682 2.702 2.682 2.702 75,819 +0.01(+0.30%)
Jul 03, 2018 2.694 2.694 2.694 0 +0.00(+0.15%)
Jul 02, 2018 2.699 2.699 2.682 2.690 23,119 -0.01(-0.30%)
Jun 29, 2018 2.706 2.706 2.698 2.698 15,776 +0.00(+0.15%)
Jun 28, 2018 2.686 2.706 2.682 2.694 6,775 -0.01(-0.45%)
Jun 27, 2018 2.706 2.706 2.702 2.706 18,024 -0.01(-0.26%)
Jun 26, 2018 2.690 2.713 2.679 2.713 20,965 +0.01(+0.54%)
Jun 25, 2018 2.735 2.747 2.699 2.699 83,248 -0.07(-2.36%)
Jun 22, 2018 2.747 2.764 2.747 2.764 14,089 -0.01(-0.27%)
Jun 21, 2018 2.768 2.772 2.768 2.772 8,341 -0.00(-0.16%)
Jun 20, 2018 2.747 2.784 2.747 2.776 65,446 +0.02(+0.61%)
Jun 19, 2018 2.735 2.768 2.735 2.760 28,626 -0.02(-0.59%)
Jun 18, 2018 2.757 2.784 2.757 2.776 28,655 -0.00(-0.09%)
Jun 15, 2018 2.778 2.780 2.778 11,048 -0.00(-0.06%)
Jun 14, 2018 2.760 2.787 2.760 2.780 41,333 +0.02(+0.59%)
Jun 13, 2018 2.735 2.764 2.735 2.764 45,337 +0.02(+0.75%)
Jun 12, 2018 2.735 2.760 2.735 2.743 22,415 -0.02(-0.75%)
Jun 11, 2018 2.768 2.768 2.764 2.764 3,492 -0.02(-0.82%)
Jun 08, 2018 2.769 2.796 2.767 2.787 9,047 +0.01(+0.25%)
Jun 07, 2018 2.800 2.800 2.776 2.780 11,980 +0.00(+0.00%)
Jun 06, 2018 2.768 2.794 2.768 2.780 18,095 +0.01(+0.44%)
Jun 05, 2018 2.768 2.782 2.768 2.768 4,312 -0.02(-0.73%)
Jun 04, 2018 2.800 2.800 2.755 2.788 17,878 +0.00(+0.00%)
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.