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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Nov 30, 2020 2.416 2.437 2.384 2.405 24,568 -0.04(-1.60%)
Nov 27, 2020 2.447 2.463 2.431 2.444 7,491 +0.00(+0.11%)
Nov 25, 2020 2.457 2.474 2.421 2.442 19,976 -0.02(-0.64%)
Nov 24, 2020 2.410 2.489 2.410 2.457 42,215 +0.08(+3.51%)
Nov 23, 2020 2.332 2.384 2.332 2.374 23,009 +0.04(+1.56%)
Nov 20, 2020 2.343 2.343 2.316 2.338 14,021 -0.03(-1.10%)
Nov 19, 2020 2.332 2.421 2.275 2.364 60,364 -0.01(-0.44%)
Nov 18, 2020 2.343 2.573 2.228 2.374 91,742 +0.05(+2.24%)
Nov 17, 2020 2.275 2.332 2.256 2.322 45,184 +0.02(+0.90%)
Nov 16, 2020 2.228 2.410 2.197 2.301 108,442 +0.11(+5.24%)
Nov 13, 2020 2.124 2.187 2.124 2.187 53,590 +0.06(+2.94%)
Nov 12, 2020 2.119 2.187 2.093 2.124 181,597 +0.01(+0.25%)
Nov 11, 2020 2.135 2.135 2.098 2.119 130,121 -0.01(-0.49%)
Nov 10, 2020 2.155 2.161 2.103 2.129 83,054 +0.02(+0.99%)
Nov 09, 2020 2.041 2.140 2.023 2.109 204,579 +0.11(+5.74%)
Nov 06, 2020 2.015 2.023 1.994 1.994 28,619 -0.04(-1.80%)
Nov 05, 2020 2.004 2.030 2.004 2.030 28,216 +0.03(+1.30%)
Nov 04, 2020 1.978 2.020 1.952 2.004 52,393 +0.01(+0.52%)
Nov 03, 2020 1.952 1.999 1.952 1.994 28,852 +0.05(+2.41%)
Nov 02, 2020 1.895 1.947 1.869 1.947 26,668 +0.09(+4.76%)
Oct 30, 2020 1.895 1.905 1.796 1.859 170,566 -0.04(-2.19%)
Oct 29, 2020 1.874 1.900 1.838 1.900 41,577 +0.04(+2.24%)
Oct 28, 2020 1.879 1.879 1.848 1.859 38,386 -0.06(-3.25%)
Oct 27, 2020 1.931 1.968 1.908 1.921 40,668 -0.01(-0.54%)
Oct 26, 2020 1.978 1.978 1.926 1.931 54,671 -0.05(-2.37%)
Oct 23, 2020 1.984 1.989 1.973 1.978 51,477 -0.01(-0.52%)
Oct 22, 2020 1.968 1.989 1.952 1.989 21,699 +0.04(+1.96%)
Oct 21, 2020 1.962 1.963 1.950 1.951 9,794 -0.01(-0.62%)
Oct 20, 2020 1.947 1.978 1.947 1.963 17,204 +0.03(+1.34%)
Oct 19, 2020 1.973 1.978 1.937 1.937 24,976 -0.05(-2.36%)
Oct 16, 2020 2.004 2.008 1.978 1.984 35,150 -0.02(-0.78%)
Oct 15, 2020 1.984 2.004 1.978 1.999 18,335 -0.02(-0.78%)
Oct 14, 2020 1.989 2.025 1.984 2.015 26,470 +0.03(+1.33%)
Oct 13, 2020 2.020 2.020 1.988 1.988 3,447 -0.03(-1.56%)
Oct 12, 2020 1.984 2.025 1.981 2.020 35,868 +0.03(+1.57%)
Oct 09, 2020 1.994 2.001 1.978 1.989 29,964 +0.02(+0.79%)
Oct 08, 2020 1.938 1.981 1.938 1.973 19,678 -0.01(-0.26%)
Oct 07, 2020 1.952 1.978 1.937 1.978 22,196 +0.07(+3.54%)
Oct 06, 2020 1.963 1.978 1.911 1.911 57,279 -0.03(-1.61%)
Oct 05, 2020 1.931 1.964 1.911 1.942 49,562 -0.01(-0.27%)
Oct 02, 2020 1.885 1.947 1.883 1.947 17,479 +0.05(+2.47%)
Oct 01, 2020 1.885 1.900 1.869 1.900 77,594 +0.03(+1.39%)
Sep 30, 2020 1.853 1.895 1.840 1.874 63,120 +0.03(+1.41%)
Sep 29, 2020 1.864 1.869 1.833 1.848 17,244 -0.01(-0.28%)
Sep 28, 2020 1.822 1.875 1.801 1.853 65,433 +0.01(+0.74%)
Sep 25, 2020 1.793 1.859 1.788 1.840 142,906 +0.04(+2.43%)
Sep 24, 2020 1.781 1.814 1.775 1.796 143,423 +0.02(+1.18%)
Sep 23, 2020 1.840 1.840 1.775 1.775 61,409 -0.05(-2.85%)
Sep 22, 2020 1.838 1.848 1.827 1.827 62,220 -0.01(-0.57%)
Sep 21, 2020 1.895 1.895 1.827 1.838 89,764 -0.08(-4.08%)
Sep 18, 2020 1.931 1.952 1.916 1.916 95,271 -0.01(-0.54%)
Sep 17, 2020 1.963 1.968 1.885 1.926 256,463 -0.02(-0.93%)
Sep 16, 2020 1.949 1.954 1.944 1.944 210,260 -0.00(-0.26%)
Sep 15, 2020 1.984 1.994 1.949 1.949 178,206 -0.00(-0.25%)
Sep 14, 2020 1.979 1.979 1.944 1.954 43,221 +0.03(+1.47%)
Sep 11, 2020 1.949 1.959 1.914 1.926 41,013 -0.02(-1.20%)
Sep 10, 2020 1.964 1.964 1.929 1.949 146,456 -0.02(-1.02%)
Sep 09, 2020 1.964 1.969 1.949 1.969 34,350 +0.04(+2.34%)
Sep 08, 2020 1.949 1.964 1.918 1.924 60,507 -0.02(-1.28%)
Sep 04, 2020 1.934 1.964 1.924 1.949 87,027 +0.02(+1.04%)
Sep 03, 2020 1.963 1.974 1.914 1.929 62,947 -0.03(-1.53%)
Sep 02, 2020 1.939 1.959 1.919 1.959 58,158 +0.00(+0.26%)
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.