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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Apr 30, 2021 3.270 3.296 3.265 3.275 14,018 -0.01(-0.16%)
Apr 29, 2021 3.281 3.296 3.262 3.281 13,185 +0.03(+0.80%)
Apr 28, 2021 3.255 3.270 3.255 3.255 5,567 +0.00(+0.00%)
Apr 27, 2021 3.281 3.281 3.255 3.255 4,555 -0.01(-0.32%)
Apr 26, 2021 3.291 3.291 3.265 3.265 12,987 +0.01(+0.32%)
Apr 23, 2021 3.244 3.255 3.244 3.255 5,377 +0.03(+0.97%)
Apr 22, 2021 3.234 3.244 3.171 3.223 9,480 +0.04(+1.31%)
Apr 21, 2021 3.234 3.244 3.182 3.182 20,820 -0.07(-2.08%)
Apr 20, 2021 3.260 3.312 3.233 3.249 19,580 +0.01(+0.32%)
Apr 19, 2021 3.228 3.241 3.182 3.239 41,326 +0.03(+0.97%)
Apr 16, 2021 3.150 3.255 3.150 3.208 135,772 +0.03(+0.98%)
Apr 15, 2021 3.202 3.202 3.161 3.176 5,002 -0.03(-0.81%)
Apr 14, 2021 3.182 3.219 3.182 3.202 38,331 +0.05(+1.48%)
Apr 13, 2021 3.187 3.187 3.156 3.156 15,509 -0.02(-0.49%)
Apr 12, 2021 3.192 3.192 3.171 3.171 12,643 -0.02(-0.49%)
Apr 09, 2021 3.176 3.192 3.176 3.187 25,349 +0.01(+0.25%)
Apr 08, 2021 3.187 3.188 3.171 3.179 10,301 -0.01(-0.25%)
Apr 07, 2021 3.186 3.191 3.171 3.187 16,580 +0.01(+0.25%)
Apr 06, 2021 3.176 3.190 3.161 3.179 19,914 +0.03(+0.91%)
Apr 05, 2021 3.171 3.176 3.132 3.150 44,316 -0.01(-0.33%)
Apr 01, 2021 3.072 3.161 3.070 3.161 50,506 +0.10(+3.23%)
Mar 31, 2021 3.067 3.072 3.046 3.062 43,969 +0.01(+0.17%)
Mar 30, 2021 3.046 3.114 3.043 3.057 33,278 +0.01(+0.34%)
Mar 29, 2021 3.046 3.054 3.031 3.046 7,583 +0.02(+0.69%)
Mar 26, 2021 3.067 3.072 3.025 3.025 19,588 -0.02(-0.68%)
Mar 25, 2021 3.062 3.077 3.025 3.046 63,868 -0.04(-1.18%)
Mar 24, 2021 3.098 3.119 3.077 3.083 49,185 -0.01(-0.17%)
Mar 23, 2021 3.119 3.135 3.077 3.088 12,073 -0.02(-0.67%)
Mar 22, 2021 3.098 3.109 3.077 3.109 45,035 +0.01(+0.34%)
Mar 19, 2021 3.109 3.138 3.096 3.098 32,454 -0.05(-1.49%)
Mar 18, 2021 3.124 3.145 3.077 3.145 42,287 +0.02(+0.67%)
Mar 17, 2021 3.130 3.182 3.077 3.124 82,790 -0.02(-0.58%)
Mar 16, 2021 3.148 3.148 3.087 3.142 116,950 -0.01(-0.32%)
Mar 15, 2021 3.021 3.158 3.016 3.153 210,272 +0.14(+4.55%)
Mar 12, 2021 3.046 3.046 2.990 3.016 100,853 +0.02(+0.51%)
Mar 11, 2021 3.066 3.066 2.985 3.000 131,237 +0.04(+1.20%)
Mar 10, 2021 3.124 3.124 2.965 2.965 18,860 +0.02(+0.69%)
Mar 09, 2021 3.041 3.097 2.914 2.944 130,485 -0.08(-2.52%)
Mar 08, 2021 3.031 3.031 2.955 3.021 46,223 +0.03(+0.85%)
Mar 05, 2021 3.006 3.020 2.866 2.995 113,460 -0.05(-1.67%)
Mar 04, 2021 3.000 3.063 3.000 3.046 25,648 +0.04(+1.35%)
Mar 03, 2021 3.044 3.103 2.975 3.005 97,436 -0.09(-2.79%)
Mar 02, 2021 3.127 3.137 3.046 3.092 47,239 -0.03(-1.06%)
Mar 01, 2021 3.016 3.183 2.995 3.125 93,417 +0.13(+4.32%)
Feb 26, 2021 3.021 3.021 2.970 2.995 22,849 +0.00(+0.00%)
Feb 25, 2021 3.021 3.021 2.970 2.995 28,250 -0.01(-0.42%)
Feb 24, 2021 2.962 3.021 2.962 3.008 27,090 +0.04(+1.28%)
Feb 23, 2021 2.980 2.995 2.950 2.970 33,439 -0.03(-0.85%)
Feb 22, 2021 2.944 3.010 2.919 2.995 71,224 +0.03(+0.85%)
Feb 19, 2021 2.980 2.980 2.899 2.970 80,170 +0.00(+0.00%)
Feb 18, 2021 2.990 2.990 2.939 2.970 56,367 -0.02(-0.51%)
Feb 17, 2021 2.995 3.030 2.970 2.985 67,621 +0.01(+0.34%)
Feb 16, 2021 2.944 3.094 2.929 2.975 92,818 +0.02(+0.69%)
Feb 12, 2021 2.873 3.021 2.873 2.955 85,292 +0.04(+1.22%)
Feb 11, 2021 2.914 2.919 2.853 2.919 33,370 +0.05(+1.59%)
Feb 10, 2021 2.985 2.985 2.844 2.873 123,866 -0.08(-2.58%)
Feb 09, 2021 3.121 3.121 2.868 2.950 110,092 -0.01(-0.34%)
Feb 08, 2021 2.950 3.014 2.853 2.960 84,849 +0.08(+2.82%)
Feb 05, 2021 2.868 3.564 2.726 2.878 1,391,466 +0.03(+0.89%)
Feb 04, 2021 2.802 2.868 2.767 2.853 51,159 +0.05(+1.63%)
Feb 03, 2021 2.767 2.807 2.728 2.807 47,761 +0.05(+1.65%)
Feb 02, 2021 2.706 2.782 2.635 2.762 86,943 +0.04(+1.30%)
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.