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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Dec 31, 2020 2.772 2.772 2.772 69,471 +0.01(+0.39%)
Dec 30, 2020 2.799 2.810 2.723 2.761 69,471 -0.04(-1.36%)
Dec 29, 2020 2.820 2.820 2.766 2.799 42,334 -0.01(-0.39%)
Dec 28, 2020 2.782 2.820 2.782 2.810 50,050 +0.02(+0.78%)
Dec 24, 2020 2.793 2.799 2.788 2.788 11,983 +0.01(+0.19%)
Dec 23, 2020 2.777 2.793 2.761 2.782 41,300 +0.01(+0.20%)
Dec 22, 2020 2.755 2.777 2.755 2.777 45,619 +0.04(+1.39%)
Dec 21, 2020 2.750 2.761 2.717 2.739 120,734 +0.00(+0.00%)
Dec 18, 2020 2.788 2.788 2.739 2.739 50,701 -0.05(-1.75%)
Dec 17, 2020 2.701 2.788 2.701 2.788 119,414 +0.04(+1.29%)
Dec 16, 2020 2.831 2.831 2.699 2.753 231,026 -0.03(-0.95%)
Dec 15, 2020 2.826 2.874 2.663 2.779 437,777 -0.04(-1.31%)
Dec 14, 2020 2.789 2.837 2.789 2.816 173,788 +0.04(+1.33%)
Dec 11, 2020 2.668 2.800 2.647 2.779 239,029 +0.13(+4.76%)
Dec 10, 2020 2.663 2.695 2.642 2.653 31,377 -0.02(-0.79%)
Dec 09, 2020 2.637 2.700 2.637 2.674 90,249 +0.03(+1.20%)
Dec 08, 2020 2.605 2.653 2.578 2.642 36,226 +0.03(+1.01%)
Dec 07, 2020 2.600 2.658 2.589 2.616 39,825 +0.03(+1.22%)
Dec 04, 2020 2.558 2.589 2.526 2.584 16,530 +0.04(+1.66%)
Dec 03, 2020 2.484 2.542 2.484 2.542 65,774 +0.05(+1.90%)
Dec 02, 2020 2.458 2.510 2.458 2.495 29,867 +0.02(+0.64%)
Dec 01, 2020 2.463 2.489 2.460 2.479 26,627 +0.05(+1.95%)
Nov 30, 2020 2.442 2.463 2.410 2.431 24,303 -0.04(-1.60%)
Nov 27, 2020 2.474 2.489 2.457 2.471 7,410 +0.00(+0.11%)
Nov 25, 2020 2.484 2.501 2.447 2.468 19,760 -0.02(-0.64%)
Nov 24, 2020 2.437 2.516 2.437 2.484 41,759 +0.08(+3.51%)
Nov 23, 2020 2.358 2.410 2.358 2.400 22,761 +0.04(+1.56%)
Nov 20, 2020 2.368 2.368 2.341 2.363 13,870 -0.03(-1.10%)
Nov 19, 2020 2.358 2.447 2.300 2.389 59,713 -0.01(-0.44%)
Nov 18, 2020 2.368 2.601 2.253 2.400 90,753 +0.05(+2.24%)
Nov 17, 2020 2.300 2.358 2.281 2.347 44,697 +0.02(+0.90%)
Nov 16, 2020 2.253 2.437 2.221 2.326 107,272 +0.12(+5.24%)
Nov 13, 2020 2.147 2.210 2.147 2.210 53,012 +0.06(+2.94%)
Nov 12, 2020 2.142 2.210 2.116 2.147 179,639 +0.01(+0.25%)
Nov 11, 2020 2.158 2.158 2.121 2.142 128,718 -0.01(-0.49%)
Nov 10, 2020 2.179 2.184 2.126 2.153 82,159 +0.02(+0.99%)
Nov 09, 2020 2.063 2.163 2.045 2.131 202,373 +0.12(+5.74%)
Nov 06, 2020 2.037 2.046 2.016 2.016 28,311 -0.04(-1.79%)
Nov 05, 2020 2.026 2.053 2.026 2.053 27,912 +0.03(+1.30%)
Nov 04, 2020 2.000 2.042 1.974 2.026 51,828 +0.01(+0.52%)
Nov 03, 2020 1.974 2.021 1.974 2.016 28,541 +0.05(+2.41%)
Nov 02, 2020 1.916 1.968 1.889 1.968 26,380 +0.09(+4.76%)
Oct 30, 2020 1.916 1.926 1.816 1.879 168,726 -0.04(-2.19%)
Oct 29, 2020 1.895 1.921 1.858 1.921 41,129 +0.04(+2.24%)
Oct 28, 2020 1.900 1.900 1.868 1.879 37,973 -0.06(-3.25%)
Oct 27, 2020 1.953 1.989 1.929 1.942 40,230 -0.01(-0.54%)
Oct 26, 2020 2.000 2.000 1.947 1.953 54,081 -0.05(-2.37%)
Oct 23, 2020 2.005 2.010 1.995 2.000 50,922 -0.01(-0.52%)
Oct 22, 2020 1.989 2.010 1.974 2.010 21,465 +0.04(+1.96%)
Oct 21, 2020 1.984 1.984 1.971 1.972 9,688 -0.01(-0.62%)
Oct 20, 2020 1.968 2.000 1.968 1.984 17,018 +0.03(+1.34%)
Oct 19, 2020 1.995 2.000 1.958 1.958 24,706 -0.05(-2.36%)
Oct 16, 2020 2.026 2.030 2.000 2.005 34,771 -0.02(-0.78%)
Oct 15, 2020 2.005 2.026 2.000 2.021 18,138 -0.02(-0.78%)
Oct 14, 2020 2.010 2.047 2.005 2.037 26,184 +0.03(+1.33%)
Oct 13, 2020 2.042 2.042 2.009 2.010 3,410 -0.03(-1.56%)
Oct 12, 2020 2.005 2.047 2.003 2.042 35,482 +0.03(+1.57%)
Oct 09, 2020 2.016 2.022 2.000 2.010 29,641 +0.02(+0.79%)
Oct 08, 2020 1.960 2.002 1.960 1.995 19,466 -0.01(-0.26%)
Oct 07, 2020 1.974 2.000 1.958 2.000 21,957 +0.07(+3.54%)
Oct 06, 2020 1.984 2.000 1.931 1.931 56,662 -0.03(-1.61%)
Oct 05, 2020 1.953 1.986 1.931 1.963 49,027 -0.01(-0.27%)
Oct 02, 2020 1.905 1.968 1.903 1.968 17,290 +0.05(+2.47%)
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.