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

Herzfeld Caribbean (NQ: CUBA )

2.418 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Mar 31, 2021 3.153 3.158 3.131 3.147 42,773 +0.01(+0.17%)
Mar 30, 2021 3.131 3.201 3.128 3.142 32,373 +0.01(+0.34%)
Mar 29, 2021 3.131 3.139 3.116 3.131 7,377 +0.02(+0.69%)
Mar 26, 2021 3.153 3.158 3.110 3.110 19,055 -0.02(-0.68%)
Mar 25, 2021 3.147 3.164 3.110 3.131 62,131 -0.04(-1.18%)
Mar 24, 2021 3.185 3.206 3.164 3.169 47,847 -0.01(-0.17%)
Mar 23, 2021 3.206 3.222 3.164 3.174 11,745 -0.02(-0.67%)
Mar 22, 2021 3.185 3.196 3.164 3.196 43,810 +0.01(+0.34%)
Mar 19, 2021 3.196 3.226 3.182 3.185 31,572 -0.05(-1.49%)
Mar 18, 2021 3.212 3.233 3.164 3.233 41,137 +0.02(+0.67%)
Mar 17, 2021 3.217 3.271 3.164 3.212 80,538 -0.02(-0.58%)
Mar 16, 2021 3.236 3.236 3.173 3.230 113,770 -0.01(-0.32%)
Mar 15, 2021 3.105 3.246 3.100 3.241 204,553 +0.14(+4.55%)
Mar 12, 2021 3.131 3.131 3.074 3.100 98,110 +0.02(+0.51%)
Mar 11, 2021 3.152 3.152 3.069 3.084 127,668 +0.04(+1.20%)
Mar 10, 2021 3.212 3.212 3.048 3.048 18,347 +0.02(+0.69%)
Mar 09, 2021 3.126 3.183 2.995 3.027 126,936 -0.08(-2.52%)
Mar 08, 2021 3.115 3.115 3.037 3.105 44,966 +0.03(+0.85%)
Mar 05, 2021 3.090 3.104 2.946 3.079 110,374 -0.05(-1.67%)
Mar 04, 2021 3.084 3.148 3.084 3.131 24,951 +0.04(+1.35%)
Mar 03, 2021 3.129 3.190 3.058 3.089 94,786 -0.09(-2.79%)
Mar 02, 2021 3.215 3.225 3.131 3.178 45,955 -0.03(-1.06%)
Mar 01, 2021 3.100 3.272 3.079 3.212 90,877 +0.13(+4.32%)
Feb 26, 2021 3.105 3.105 3.053 3.079 22,228 +0.00(+0.00%)
Feb 25, 2021 3.105 3.105 3.053 3.079 27,482 -0.01(-0.42%)
Feb 24, 2021 3.045 3.105 3.045 3.092 26,353 +0.04(+1.28%)
Feb 23, 2021 3.063 3.079 3.032 3.053 32,529 -0.03(-0.85%)
Feb 22, 2021 3.027 3.095 3.001 3.079 69,287 +0.03(+0.85%)
Feb 19, 2021 3.063 3.063 2.980 3.053 77,990 +0.00(+0.00%)
Feb 18, 2021 3.074 3.074 3.022 3.053 54,834 -0.02(-0.51%)
Feb 17, 2021 3.079 3.114 3.053 3.069 65,782 +0.01(+0.34%)
Feb 16, 2021 3.027 3.181 3.011 3.058 90,294 +0.02(+0.69%)
Feb 12, 2021 2.954 3.105 2.954 3.037 82,972 +0.04(+1.22%)
Feb 11, 2021 2.995 3.001 2.933 3.001 32,462 +0.05(+1.59%)
Feb 10, 2021 3.069 3.069 2.923 2.954 120,498 -0.08(-2.58%)
Feb 09, 2021 3.208 3.208 2.949 3.032 107,098 -0.01(-0.34%)
Feb 08, 2021 3.032 3.099 2.933 3.042 82,541 +0.08(+2.82%)
Feb 05, 2021 2.949 3.663 2.802 2.959 1,353,624 +0.03(+0.89%)
Feb 04, 2021 2.881 2.949 2.844 2.933 49,768 +0.05(+1.63%)
Feb 03, 2021 2.844 2.886 2.804 2.886 46,462 +0.05(+1.65%)
Feb 02, 2021 2.781 2.860 2.708 2.839 84,578 +0.04(+1.30%)
Feb 01, 2021 2.740 2.875 2.740 2.802 111,001 +0.09(+3.47%)
Jan 29, 2021 2.745 2.881 2.641 2.708 45,989 -0.13(-4.42%)
Jan 28, 2021 2.855 2.912 2.828 2.834 33,171 +0.01(+0.18%)
Jan 27, 2021 2.943 2.943 2.808 2.828 384,309 -0.09(-3.21%)
Jan 26, 2021 2.928 2.941 2.922 2.922 115,828 +0.00(+0.00%)
Jan 25, 2021 2.949 2.949 2.922 2.922 32,230 -0.02(-0.53%)
Jan 22, 2021 2.949 2.949 2.922 2.938 121,105 +0.01(+0.18%)
Jan 21, 2021 2.995 3.001 2.928 2.933 46,071 -0.06(-2.03%)
Jan 20, 2021 2.969 3.032 2.969 2.994 66,962 +0.02(+0.82%)
Jan 19, 2021 2.964 3.043 2.943 2.969 150,477 +0.05(+1.61%)
Jan 15, 2021 2.964 2.964 2.922 2.922 103,476 +0.00(+0.00%)
Jan 14, 2021 2.928 2.954 2.917 2.922 29,897 +0.00(+0.00%)
Jan 13, 2021 2.922 2.928 2.917 2.922 145,031 +0.00(+0.00%)
Jan 12, 2021 2.902 2.930 2.896 2.922 115,311 -0.02(-0.71%)
Jan 11, 2021 3.090 3.090 2.661 2.943 137,372 +0.03(+1.08%)
Jan 08, 2021 2.839 2.975 2.818 2.912 140,842 +0.08(+2.76%)
Jan 07, 2021 2.792 2.839 2.776 2.834 97,083 +0.08(+3.04%)
Jan 06, 2021 2.703 2.802 2.698 2.750 80,504 +0.05(+1.93%)
Jan 05, 2021 2.698 2.703 2.688 2.698 22,502 -0.01(-0.19%)
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.