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 (%)
Feb 26, 2021 3.188 3.188 3.134 3.161 21,652 +0.00(+0.00%)
Feb 25, 2021 3.188 3.188 3.134 3.161 26,770 -0.01(-0.42%)
Feb 24, 2021 3.126 3.188 3.126 3.174 25,671 +0.04(+1.28%)
Feb 23, 2021 3.145 3.161 3.113 3.134 31,687 -0.03(-0.85%)
Feb 22, 2021 3.107 3.177 3.080 3.161 67,491 +0.03(+0.85%)
Feb 19, 2021 3.145 3.145 3.059 3.134 75,969 +0.00(+0.00%)
Feb 18, 2021 3.155 3.155 3.102 3.134 53,414 -0.02(-0.51%)
Feb 17, 2021 3.161 3.197 3.134 3.150 64,077 +0.01(+0.34%)
Feb 16, 2021 3.107 3.265 3.091 3.139 87,955 +0.02(+0.69%)
Feb 12, 2021 3.032 3.188 3.032 3.118 80,823 +0.04(+1.22%)
Feb 11, 2021 3.075 3.080 3.011 3.080 31,621 +0.05(+1.59%)
Feb 10, 2021 3.150 3.150 3.001 3.032 117,376 -0.08(-2.58%)
Feb 09, 2021 3.293 3.293 3.027 3.113 104,323 -0.01(-0.34%)
Feb 08, 2021 3.113 3.181 3.011 3.123 80,403 +0.09(+2.82%)
Feb 05, 2021 3.027 3.761 2.877 3.038 1,318,554 +0.03(+0.89%)
Feb 04, 2021 2.957 3.027 2.920 3.011 48,478 +0.05(+1.63%)
Feb 03, 2021 2.920 2.963 2.879 2.963 45,259 +0.05(+1.65%)
Feb 02, 2021 2.855 2.936 2.780 2.914 82,387 +0.04(+1.30%)
Feb 01, 2021 2.813 2.952 2.813 2.877 108,125 +0.10(+3.47%)
Jan 29, 2021 2.818 2.957 2.711 2.780 44,797 -0.13(-4.42%)
Jan 28, 2021 2.930 2.989 2.904 2.909 32,312 +0.01(+0.18%)
Jan 27, 2021 3.022 3.022 2.882 2.904 374,352 -0.10(-3.21%)
Jan 26, 2021 3.005 3.019 3.000 3.000 112,827 +0.00(+0.00%)
Jan 25, 2021 3.027 3.027 3.000 3.000 31,395 -0.02(-0.53%)
Jan 22, 2021 3.027 3.027 3.000 3.016 117,968 +0.01(+0.18%)
Jan 21, 2021 3.075 3.080 3.005 3.011 44,878 -0.06(-2.03%)
Jan 20, 2021 3.048 3.113 3.048 3.073 65,227 +0.03(+0.82%)
Jan 19, 2021 3.043 3.124 3.022 3.048 146,579 +0.05(+1.61%)
Jan 15, 2021 3.043 3.043 3.000 3.000 100,795 +0.00(+0.00%)
Jan 14, 2021 3.005 3.032 2.995 3.000 29,122 +0.00(+0.00%)
Jan 13, 2021 3.000 3.005 2.995 3.000 141,274 +0.00(+0.00%)
Jan 12, 2021 2.979 3.008 2.973 3.000 112,323 -0.02(-0.71%)
Jan 11, 2021 3.172 3.172 2.732 3.022 133,813 +0.03(+1.08%)
Jan 08, 2021 2.914 3.054 2.893 2.989 137,193 +0.08(+2.76%)
Jan 07, 2021 2.866 2.914 2.850 2.909 94,568 +0.09(+3.04%)
Jan 06, 2021 2.775 2.877 2.770 2.823 78,418 +0.05(+1.93%)
Jan 05, 2021 2.770 2.775 2.759 2.770 21,919 -0.01(-0.19%)
Jan 04, 2021 2.754 2.775 2.679 2.775 115,127 +0.04(+1.37%)
Dec 31, 2020 2.738 2.738 2.738 70,334 +0.01(+0.39%)
Dec 30, 2020 2.764 2.775 2.689 2.727 70,334 -0.04(-1.36%)
Dec 29, 2020 2.786 2.786 2.732 2.764 42,860 -0.01(-0.39%)
Dec 28, 2020 2.748 2.786 2.748 2.775 50,672 +0.02(+0.78%)
Dec 24, 2020 2.759 2.764 2.754 2.754 12,132 +0.01(+0.20%)
Dec 23, 2020 2.743 2.759 2.727 2.748 41,813 +0.01(+0.20%)
Dec 22, 2020 2.722 2.743 2.722 2.743 46,186 +0.04(+1.39%)
Dec 21, 2020 2.716 2.727 2.684 2.705 122,235 +0.00(+0.00%)
Dec 18, 2020 2.754 2.754 2.705 2.705 51,331 -0.05(-1.75%)
Dec 17, 2020 2.668 2.754 2.668 2.754 120,898 +0.03(+1.29%)
Dec 16, 2020 2.797 2.797 2.666 2.719 233,897 -0.03(-0.95%)
Dec 15, 2020 2.792 2.838 2.630 2.745 443,217 -0.04(-1.31%)
Dec 14, 2020 2.755 2.802 2.755 2.781 175,948 +0.04(+1.33%)
Dec 11, 2020 2.636 2.766 2.615 2.745 241,999 +0.12(+4.76%)
Dec 10, 2020 2.630 2.662 2.610 2.620 31,767 -0.02(-0.79%)
Dec 09, 2020 2.604 2.667 2.604 2.641 91,371 +0.03(+1.20%)
Dec 08, 2020 2.573 2.620 2.547 2.610 36,677 +0.03(+1.01%)
Dec 07, 2020 2.568 2.625 2.557 2.584 40,320 +0.03(+1.22%)
Dec 04, 2020 2.526 2.558 2.495 2.552 16,736 +0.04(+1.66%)
Dec 03, 2020 2.454 2.511 2.454 2.511 66,592 +0.05(+1.90%)
Dec 02, 2020 2.428 2.480 2.428 2.464 30,238 +0.02(+0.64%)
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.