Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.367 3.393 3.361 3.372 13,617 -0.01(-0.16%)
Apr 29, 2021 3.377 3.393 3.359 3.377 12,807 +0.03(+0.80%)
Apr 28, 2021 3.351 3.367 3.351 3.351 5,407 +0.00(+0.00%)
Apr 27, 2021 3.377 3.377 3.351 3.351 4,424 -0.01(-0.32%)
Apr 26, 2021 3.388 3.388 3.361 3.361 12,615 +0.01(+0.32%)
Apr 23, 2021 3.340 3.351 3.340 3.351 5,222 +0.03(+0.97%)
Apr 22, 2021 3.329 3.340 3.265 3.318 9,209 +0.04(+1.31%)
Apr 21, 2021 3.329 3.340 3.276 3.276 20,224 -0.07(-2.08%)
Apr 20, 2021 3.356 3.410 3.328 3.345 19,019 +0.01(+0.32%)
Apr 19, 2021 3.324 3.336 3.276 3.334 40,142 +0.03(+0.97%)
Apr 16, 2021 3.243 3.351 3.243 3.302 131,880 +0.03(+0.98%)
Apr 15, 2021 3.297 3.297 3.254 3.270 4,859 -0.03(-0.81%)
Apr 14, 2021 3.276 3.314 3.276 3.297 37,232 +0.05(+1.49%)
Apr 13, 2021 3.281 3.281 3.249 3.249 15,064 -0.02(-0.49%)
Apr 12, 2021 3.286 3.286 3.265 3.265 12,281 -0.02(-0.49%)
Apr 09, 2021 3.270 3.286 3.270 3.281 24,622 +0.01(+0.25%)
Apr 08, 2021 3.281 3.282 3.265 3.273 10,005 -0.01(-0.25%)
Apr 07, 2021 3.280 3.285 3.265 3.281 16,105 +0.01(+0.25%)
Apr 06, 2021 3.270 3.284 3.254 3.273 19,343 +0.03(+0.91%)
Apr 05, 2021 3.265 3.270 3.225 3.243 43,046 -0.01(-0.33%)
Apr 01, 2021 3.163 3.254 3.160 3.254 49,058 +0.10(+3.23%)
Mar 31, 2021 3.158 3.163 3.136 3.152 42,709 +0.01(+0.17%)
Mar 30, 2021 3.136 3.206 3.133 3.147 32,324 +0.01(+0.34%)
Mar 29, 2021 3.136 3.144 3.120 3.136 7,366 +0.02(+0.69%)
Mar 26, 2021 3.158 3.163 3.115 3.115 19,026 -0.02(-0.68%)
Mar 25, 2021 3.152 3.168 3.115 3.136 62,038 -0.04(-1.18%)
Mar 24, 2021 3.190 3.211 3.168 3.174 47,775 -0.01(-0.17%)
Mar 23, 2021 3.211 3.227 3.168 3.179 11,727 -0.02(-0.67%)
Mar 22, 2021 3.190 3.200 3.168 3.200 43,744 +0.01(+0.34%)
Mar 19, 2021 3.200 3.230 3.187 3.190 31,524 -0.05(-1.49%)
Mar 18, 2021 3.217 3.238 3.168 3.238 41,075 +0.02(+0.67%)
Mar 17, 2021 3.222 3.276 3.168 3.217 80,417 -0.02(-0.58%)
Mar 16, 2021 3.240 3.240 3.178 3.235 113,599 -0.01(-0.32%)
Mar 15, 2021 3.110 3.251 3.105 3.246 204,245 +0.14(+4.55%)
Mar 12, 2021 3.136 3.136 3.078 3.105 97,963 +0.02(+0.51%)
Mar 11, 2021 3.157 3.157 3.073 3.089 127,476 +0.04(+1.20%)
Mar 10, 2021 3.216 3.216 3.052 3.052 18,320 +0.02(+0.69%)
Mar 09, 2021 3.131 3.188 3.000 3.031 126,745 -0.08(-2.52%)
Mar 08, 2021 3.120 3.120 3.042 3.110 44,898 +0.03(+0.85%)
Mar 05, 2021 3.095 3.109 2.950 3.084 110,208 -0.05(-1.67%)
Mar 04, 2021 3.089 3.153 3.089 3.136 24,913 +0.04(+1.35%)
Mar 03, 2021 3.133 3.194 3.063 3.094 94,643 -0.09(-2.79%)
Mar 02, 2021 3.219 3.230 3.136 3.183 45,885 -0.03(-1.06%)
Mar 01, 2021 3.105 3.277 3.084 3.217 90,740 +0.13(+4.32%)
Feb 26, 2021 3.110 3.110 3.057 3.084 22,194 +0.00(+0.00%)
Feb 25, 2021 3.110 3.110 3.057 3.084 27,441 -0.01(-0.42%)
Feb 24, 2021 3.050 3.110 3.050 3.097 26,314 +0.04(+1.28%)
Feb 23, 2021 3.068 3.084 3.037 3.057 32,480 -0.03(-0.85%)
Feb 22, 2021 3.031 3.099 3.005 3.084 69,182 +0.03(+0.85%)
Feb 19, 2021 3.068 3.068 2.984 3.057 77,873 +0.00(+0.00%)
Feb 18, 2021 3.078 3.078 3.026 3.057 54,752 -0.02(-0.51%)
Feb 17, 2021 3.084 3.119 3.058 3.073 65,683 +0.01(+0.34%)
Feb 16, 2021 3.031 3.186 3.015 3.063 90,158 +0.02(+0.69%)
Feb 12, 2021 2.958 3.110 2.958 3.042 82,847 +0.04(+1.22%)
Feb 11, 2021 3.000 3.005 2.937 3.005 32,413 +0.05(+1.59%)
Feb 10, 2021 3.073 3.073 2.928 2.958 120,316 -0.08(-2.58%)
Feb 09, 2021 3.213 3.213 2.953 3.037 106,936 -0.01(-0.34%)
Feb 08, 2021 3.037 3.103 2.937 3.047 82,417 +0.08(+2.82%)
Feb 05, 2021 2.953 3.669 2.807 2.963 1,351,586 +0.03(+0.89%)
Feb 04, 2021 2.885 2.953 2.848 2.937 49,693 +0.05(+1.63%)
Feb 03, 2021 2.848 2.890 2.808 2.890 46,392 +0.05(+1.65%)
Feb 02, 2021 2.786 2.864 2.713 2.843 84,451 +0.04(+1.30%)
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.