Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.804	2.804	2.703	2.703	69,965	-0.10(-3.61%)
Jan 30, 2020	2.787	2.804	2.764	2.804	21,694	+0.01(+0.38%)
Jan 29, 2020	2.817	2.842	2.777	2.793	24,004	-0.03(-1.12%)
Jan 28, 2020	2.762	2.825	2.707	2.825	93,813	+0.06(+2.03%)
Jan 27, 2020	2.770	2.770	2.741	2.769	15,181	-0.03(-1.12%)
Jan 24, 2020	2.795	2.825	2.795	2.800	173,609	-0.01(-0.47%)
Jan 23, 2020	2.809	2.828	2.783	2.814	21,418	-0.02(-0.85%)
Jan 22, 2020	2.831	2.838	2.825	2.838	83,472	+0.00(+0.00%)
Jan 21, 2020	2.863	2.863	2.823	2.838	103,795	-0.03(-1.03%)
Jan 17, 2020	2.871	2.871	2.821	2.867	13,281	+0.00(+0.15%)
Jan 16, 2020	2.867	2.871	2.846	2.863	33,118	-0.00(-0.11%)
Jan 15, 2020	2.852	2.867	2.852	2.866	5,931	+0.02(+0.87%)
Jan 14, 2020	2.880	2.880	2.836	2.841	9,607	-0.00(-0.16%)
Jan 13, 2020	2.850	2.852	2.813	2.846	17,382	-0.01(-0.52%)
Jan 10, 2020	2.825	2.866	2.823	2.861	6,166	-0.00(-0.07%)
Jan 09, 2020	2.863	2.900	2.842	2.863	22,718	-0.03(-0.88%)
Jan 08, 2020	2.833	2.947	2.804	2.888	56,209	+0.09(+3.10%)
Jan 07, 2020	2.807	2.808	2.799	2.801	12,072	-0.00(-0.10%)
Jan 06, 2020	2.808	2.831	2.800	2.804	8,547	-0.03(-1.03%)
Jan 03, 2020	2.791	2.833	2.791	2.833	13,755	-0.03(-0.89%)
Jan 02, 2020	2.880	3.015	2.846	2.859	114,864	+0.07(+2.42%)
Dec 31, 2019	2.804	2.808	2.775	2.791	605,498	-0.02(-0.60%)
Dec 30, 2019	2.833	2.833	2.798	2.808	48,119	+0.01(+0.45%)
Dec 27, 2019	2.812	2.888	2.781	2.795	73,048	+0.00(+0.14%)
Dec 26, 2019	2.787	2.812	2.783	2.792	219,205	+0.03(+1.08%)
Dec 24, 2019	2.779	2.783	2.762	2.762	59,292	-0.02(-0.76%)
Dec 23, 2019	2.766	2.825	2.766	2.783	26,539	+0.02(+0.76%)
Dec 20, 2019	2.745	2.779	2.740	2.762	48,382	+0.01(+0.46%)
Dec 19, 2019	2.623	2.780	2.623	2.749	208,784	-0.16(-5.50%)
Dec 18, 2019	2.884	2.930	2.865	2.909	42,942	+0.04(+1.32%)
Dec 17, 2019	2.838	2.883	2.838	2.871	24,023	+0.01(+0.43%)
Dec 16, 2019	2.855	2.863	2.833	2.859	19,602	+0.02(+0.61%)
Dec 13, 2019	2.888	2.888	2.832	2.842	37,235	-0.05(-1.61%)
Dec 12, 2019	2.871	2.888	2.847	2.888	10,734	+0.01(+0.22%)
Dec 11, 2019	2.867	2.904	2.846	2.882	12,069	+0.01(+0.48%)
Dec 10, 2019	2.859	2.871	2.859	2.868	66,946	+0.01(+0.45%)
Dec 09, 2019	2.850	2.867	2.835	2.855	47,673	+0.02(+0.77%)
Dec 06, 2019	2.808	2.854	2.804	2.833	40,556	+0.01(+0.46%)
Dec 05, 2019	2.838	2.838	2.820	2.820	4,563	+0.02(+0.89%)
Dec 04, 2019	2.804	2.804	2.783	2.795	9,636	+0.03(+1.22%)
Dec 03, 2019	2.779	2.779	2.698	2.762	23,645	-0.04(-1.49%)
Dec 02, 2019	2.791	2.812	2.753	2.803	30,203	-0.02(-0.61%)
Nov 29, 2019		2.821	2.821	2.821	249	+0.00(+0.00%)
Nov 27, 2019	2.800	2.821	2.779	2.821	10,672	+0.03(+0.91%)
Nov 26, 2019	2.825	2.825	2.791	2.795	14,514	-0.01(-0.30%)
Nov 25, 2019	2.787	2.814	2.787	2.804	16,258	+0.01(+0.53%)
Nov 22, 2019	2.789	2.789	2.789	2.789	1,185	+0.00(+0.15%)
Nov 21, 2019	2.804	2.804	2.770	2.785	4,122	-0.03(-1.12%)
Nov 20, 2019	2.846	2.846	2.810	2.816	8,438	-0.03(-0.89%)
Nov 19, 2019	2.850	2.850	2.825	2.842	11,251	-0.01(-0.30%)
Nov 18, 2019	2.846	2.851	2.788	2.850	23,261	+0.01(+0.18%)
Nov 15, 2019	2.838	2.850	2.823	2.845	10,909	-0.00(-0.03%)
Nov 14, 2019	2.846	2.850	2.833	2.846	36,742	+0.03(+0.98%)
Nov 13, 2019	2.838	2.838	2.808	2.819	14,021	-0.02(-0.82%)
Nov 12, 2019	2.838	2.846	2.812	2.842	73,964	+0.03(+1.20%)
Nov 11, 2019	2.795	2.825	2.783	2.808	19,229	+0.00(+0.15%)
Nov 08, 2019	2.812	2.816	2.800	2.804	42,453	-0.02(-0.75%)
Nov 07, 2019	2.829	2.833	2.823	2.825	49,976	+0.00(+0.15%)
Nov 06, 2019	2.808	2.842	2.800	2.821	12,527	+0.00(+0.15%)
Nov 05, 2019	2.829	2.837	2.787	2.817	23,309	-0.02(-0.60%)
Nov 04, 2019	2.808	2.833	2.783	2.833	22,507	+0.05(+1.82%)

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.

Financial News

Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Popular Pages