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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 3.362 3.388 3.356 3.367 13,637 -0.01(-0.16%)
Apr 29, 2021 3.372 3.388 3.354 3.372 12,826 +0.03(+0.80%)
Apr 28, 2021 3.346 3.362 3.346 3.346 5,415 +0.00(+0.00%)
Apr 27, 2021 3.372 3.372 3.346 3.346 4,431 -0.01(-0.32%)
Apr 26, 2021 3.383 3.383 3.356 3.356 12,634 +0.01(+0.32%)
Apr 23, 2021 3.335 3.346 3.335 3.346 5,230 +0.03(+0.97%)
Apr 22, 2021 3.324 3.335 3.260 3.313 9,223 +0.04(+1.31%)
Apr 21, 2021 3.324 3.335 3.271 3.271 20,254 -0.07(-2.08%)
Apr 20, 2021 3.351 3.404 3.323 3.340 19,047 +0.01(+0.32%)
Apr 19, 2021 3.319 3.331 3.271 3.329 40,203 +0.03(+0.97%)
Apr 16, 2021 3.238 3.346 3.238 3.297 132,079 +0.03(+0.98%)
Apr 15, 2021 3.292 3.292 3.249 3.265 4,866 -0.03(-0.81%)
Apr 14, 2021 3.271 3.309 3.271 3.292 37,288 +0.05(+1.48%)
Apr 13, 2021 3.276 3.276 3.244 3.244 15,087 -0.02(-0.49%)
Apr 12, 2021 3.281 3.281 3.260 3.260 12,300 -0.02(-0.49%)
Apr 09, 2021 3.265 3.281 3.265 3.276 24,659 +0.01(+0.25%)
Apr 08, 2021 3.276 3.277 3.260 3.268 10,020 -0.01(-0.24%)
Apr 07, 2021 3.275 3.280 3.260 3.276 16,129 +0.01(+0.25%)
Apr 06, 2021 3.265 3.279 3.249 3.268 19,372 +0.03(+0.91%)
Apr 05, 2021 3.260 3.265 3.220 3.238 43,111 -0.01(-0.33%)
Apr 01, 2021 3.158 3.249 3.155 3.249 49,132 +0.10(+3.23%)
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%)
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.