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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 2.412 2.433 2.381 2.402 24,605 -0.04(-1.60%)
Nov 27, 2020 2.443 2.459 2.427 2.441 7,502 +0.00(+0.11%)
Nov 25, 2020 2.454 2.470 2.417 2.438 20,006 -0.02(-0.64%)
Nov 24, 2020 2.407 2.485 2.407 2.454 42,278 +0.08(+3.51%)
Nov 23, 2020 2.329 2.381 2.329 2.370 23,043 +0.04(+1.56%)
Nov 20, 2020 2.339 2.339 2.312 2.334 14,042 -0.03(-1.10%)
Nov 19, 2020 2.329 2.417 2.272 2.360 60,455 -0.01(-0.44%)
Nov 18, 2020 2.339 2.569 2.225 2.370 91,881 +0.05(+2.24%)
Nov 17, 2020 2.272 2.329 2.253 2.318 45,252 +0.02(+0.91%)
Nov 16, 2020 2.225 2.407 2.194 2.298 108,605 +0.11(+5.24%)
Nov 13, 2020 2.121 2.183 2.121 2.183 53,670 +0.06(+2.94%)
Nov 12, 2020 2.116 2.183 2.090 2.121 181,871 +0.01(+0.25%)
Nov 11, 2020 2.131 2.131 2.095 2.116 130,318 -0.01(-0.49%)
Nov 10, 2020 2.152 2.157 2.100 2.126 83,180 +0.02(+0.99%)
Nov 09, 2020 2.038 2.137 2.020 2.105 204,887 +0.11(+5.74%)
Nov 06, 2020 2.012 2.020 1.991 1.991 28,662 -0.04(-1.79%)
Nov 05, 2020 2.001 2.027 2.001 2.027 28,258 +0.03(+1.30%)
Nov 04, 2020 1.975 2.017 1.949 2.001 52,472 +0.01(+0.52%)
Nov 03, 2020 1.949 1.996 1.949 1.991 28,895 +0.05(+2.41%)
Nov 02, 2020 1.892 1.944 1.866 1.944 26,708 +0.09(+4.76%)
Oct 30, 2020 1.892 1.903 1.793 1.856 170,823 -0.04(-2.19%)
Oct 29, 2020 1.871 1.897 1.835 1.897 41,640 +0.04(+2.24%)
Oct 28, 2020 1.877 1.877 1.845 1.856 38,444 -0.06(-3.25%)
Oct 27, 2020 1.929 1.965 1.905 1.918 40,730 -0.01(-0.54%)
Oct 26, 2020 1.975 1.975 1.923 1.929 54,753 -0.05(-2.37%)
Oct 23, 2020 1.981 1.986 1.970 1.975 51,554 -0.01(-0.52%)
Oct 22, 2020 1.965 1.986 1.949 1.986 21,731 +0.04(+1.96%)
Oct 21, 2020 1.959 1.960 1.947 1.948 9,808 -0.01(-0.62%)
Oct 20, 2020 1.944 1.975 1.944 1.960 17,230 +0.03(+1.34%)
Oct 19, 2020 1.970 1.975 1.934 1.934 25,013 -0.05(-2.36%)
Oct 16, 2020 2.001 2.005 1.975 1.981 35,203 -0.02(-0.78%)
Oct 15, 2020 1.981 2.001 1.975 1.996 18,363 -0.02(-0.77%)
Oct 14, 2020 1.986 2.022 1.981 2.012 26,510 +0.03(+1.33%)
Oct 13, 2020 2.017 2.017 1.985 1.985 3,453 -0.03(-1.56%)
Oct 12, 2020 1.981 2.022 1.978 2.017 35,922 +0.03(+1.57%)
Oct 09, 2020 1.991 1.998 1.975 1.986 30,009 +0.02(+0.79%)
Oct 08, 2020 1.936 1.978 1.936 1.970 19,708 -0.01(-0.26%)
Oct 07, 2020 1.949 1.975 1.934 1.975 22,230 +0.07(+3.54%)
Oct 06, 2020 1.960 1.975 1.908 1.908 57,366 -0.03(-1.61%)
Oct 05, 2020 1.929 1.961 1.908 1.939 49,636 -0.01(-0.27%)
Oct 02, 2020 1.882 1.944 1.880 1.944 17,505 +0.05(+2.47%)
Oct 01, 2020 1.882 1.897 1.866 1.897 77,711 +0.03(+1.39%)
Sep 30, 2020 1.851 1.892 1.838 1.871 63,216 +0.03(+1.41%)
Sep 29, 2020 1.861 1.866 1.830 1.845 17,270 -0.01(-0.28%)
Sep 28, 2020 1.819 1.872 1.799 1.851 65,532 +0.01(+0.74%)
Sep 25, 2020 1.790 1.856 1.786 1.837 143,122 +0.04(+2.43%)
Sep 24, 2020 1.778 1.812 1.773 1.793 143,639 +0.02(+1.18%)
Sep 23, 2020 1.838 1.838 1.773 1.773 61,502 -0.05(-2.85%)
Sep 22, 2020 1.835 1.845 1.825 1.825 62,313 -0.01(-0.57%)
Sep 21, 2020 1.892 1.892 1.825 1.835 89,899 -0.08(-4.08%)
Sep 18, 2020 1.929 1.949 1.913 1.913 95,414 -0.01(-0.54%)
Sep 17, 2020 1.960 1.965 1.882 1.923 256,850 -0.02(-0.93%)
Sep 16, 2020 1.946 1.951 1.941 1.941 210,577 -0.01(-0.26%)
Sep 15, 2020 1.981 1.991 1.946 1.946 178,475 -0.00(-0.25%)
Sep 14, 2020 1.976 1.976 1.941 1.951 43,286 +0.03(+1.47%)
Sep 11, 2020 1.946 1.956 1.912 1.923 41,074 -0.02(-1.21%)
Sep 10, 2020 1.961 1.961 1.927 1.946 146,677 -0.02(-1.02%)
Sep 09, 2020 1.961 1.966 1.946 1.966 34,402 +0.04(+2.34%)
Sep 08, 2020 1.946 1.961 1.915 1.921 60,598 -0.02(-1.28%)
Sep 04, 2020 1.931 1.961 1.921 1.946 87,158 +0.02(+1.04%)
Sep 03, 2020 1.960 1.971 1.911 1.926 63,042 -0.03(-1.53%)
Sep 02, 2020 1.936 1.956 1.916 1.956 58,246 +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.