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

Herzfeld Caribbean (NQ: CUBA )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 13, 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 2.671 2.671 2.671 72,096 +0.01(+0.39%)
Dec 30, 2020 2.697 2.707 2.624 2.660 72,096 -0.04(-1.36%)
Dec 29, 2020 2.718 2.718 2.665 2.697 43,934 -0.01(-0.39%)
Dec 28, 2020 2.681 2.718 2.681 2.707 51,941 +0.02(+0.78%)
Dec 24, 2020 2.692 2.697 2.686 2.686 12,436 +0.01(+0.20%)
Dec 23, 2020 2.676 2.692 2.660 2.681 42,860 +0.01(+0.20%)
Dec 22, 2020 2.655 2.676 2.655 2.676 47,343 +0.04(+1.39%)
Dec 21, 2020 2.650 2.661 2.618 2.639 125,297 +0.00(+0.00%)
Dec 18, 2020 2.686 2.686 2.639 2.639 52,616 -0.05(-1.75%)
Dec 17, 2020 2.603 2.686 2.603 2.686 123,927 +0.03(+1.29%)
Dec 16, 2020 2.728 2.728 2.601 2.652 239,756 -0.03(-0.95%)
Dec 15, 2020 2.723 2.769 2.566 2.678 454,320 -0.04(-1.31%)
Dec 14, 2020 2.688 2.733 2.688 2.713 180,355 +0.04(+1.33%)
Dec 11, 2020 2.571 2.698 2.551 2.678 248,062 +0.12(+4.76%)
Dec 10, 2020 2.566 2.596 2.546 2.556 32,563 -0.02(-0.79%)
Dec 09, 2020 2.541 2.602 2.541 2.576 93,660 +0.03(+1.19%)
Dec 08, 2020 2.510 2.556 2.484 2.546 37,595 +0.03(+1.01%)
Dec 07, 2020 2.505 2.561 2.495 2.520 41,330 +0.03(+1.22%)
Dec 04, 2020 2.465 2.495 2.434 2.490 17,155 +0.04(+1.66%)
Dec 03, 2020 2.394 2.449 2.394 2.449 68,260 +0.05(+1.90%)
Dec 02, 2020 2.368 2.419 2.368 2.404 30,995 +0.02(+0.64%)
Dec 01, 2020 2.373 2.399 2.370 2.389 27,633 +0.05(+1.95%)
Nov 30, 2020 2.353 2.373 2.323 2.343 25,222 -0.04(-1.60%)
Nov 27, 2020 2.384 2.399 2.368 2.381 7,690 +0.00(+0.11%)
Nov 25, 2020 2.394 2.410 2.358 2.378 20,507 -0.02(-0.64%)
Nov 24, 2020 2.348 2.424 2.348 2.394 43,337 +0.08(+3.51%)
Nov 23, 2020 2.272 2.323 2.272 2.313 23,621 +0.04(+1.56%)
Nov 20, 2020 2.282 2.282 2.256 2.277 14,394 -0.03(-1.10%)
Nov 19, 2020 2.272 2.358 2.216 2.302 61,970 -0.01(-0.44%)
Nov 18, 2020 2.282 2.506 2.171 2.313 94,182 +0.05(+2.24%)
Nov 17, 2020 2.216 2.272 2.198 2.262 46,386 +0.02(+0.90%)
Nov 16, 2020 2.171 2.348 2.140 2.242 111,326 +0.11(+5.24%)
Nov 13, 2020 2.069 2.130 2.069 2.130 55,015 +0.06(+2.94%)
Nov 12, 2020 2.064 2.130 2.039 2.069 186,427 +0.01(+0.25%)
Nov 11, 2020 2.079 2.079 2.044 2.064 133,582 -0.01(-0.49%)
Nov 10, 2020 2.100 2.105 2.049 2.074 85,264 +0.02(+0.99%)
Nov 09, 2020 1.988 2.084 1.970 2.054 210,020 +0.11(+5.74%)
Nov 06, 2020 1.963 1.971 1.942 1.942 29,380 -0.04(-1.79%)
Nov 05, 2020 1.952 1.978 1.952 1.978 28,966 +0.03(+1.30%)
Nov 04, 2020 1.927 1.968 1.902 1.952 53,786 +0.01(+0.52%)
Nov 03, 2020 1.902 1.947 1.902 1.942 29,619 +0.05(+2.41%)
Nov 02, 2020 1.846 1.897 1.821 1.897 27,377 +0.09(+4.76%)
Oct 30, 2020 1.846 1.856 1.750 1.810 175,102 -0.04(-2.19%)
Oct 29, 2020 1.826 1.851 1.790 1.851 42,683 +0.04(+2.24%)
Oct 28, 2020 1.831 1.831 1.800 1.810 39,407 -0.06(-3.25%)
Oct 27, 2020 1.881 1.917 1.858 1.871 41,750 -0.01(-0.54%)
Oct 26, 2020 1.927 1.927 1.876 1.881 56,125 -0.05(-2.37%)
Oct 23, 2020 1.932 1.937 1.922 1.927 52,846 -0.01(-0.52%)
Oct 22, 2020 1.917 1.937 1.902 1.937 22,276 +0.04(+1.96%)
Oct 21, 2020 1.911 1.912 1.899 1.900 10,054 -0.01(-0.62%)
Oct 20, 2020 1.897 1.927 1.897 1.912 17,662 +0.03(+1.34%)
Oct 19, 2020 1.922 1.927 1.887 1.887 25,640 -0.05(-2.36%)
Oct 16, 2020 1.952 1.956 1.927 1.932 36,085 -0.02(-0.78%)
Oct 15, 2020 1.932 1.952 1.927 1.947 18,823 -0.02(-0.78%)
Oct 14, 2020 1.937 1.973 1.932 1.963 27,174 +0.03(+1.33%)
Oct 13, 2020 1.968 1.968 1.936 1.937 3,539 -0.03(-1.56%)
Oct 12, 2020 1.932 1.972 1.930 1.968 36,822 +0.03(+1.57%)
Oct 09, 2020 1.942 1.949 1.927 1.937 30,761 +0.02(+0.79%)
Oct 08, 2020 1.888 1.929 1.888 1.922 20,201 -0.01(-0.26%)
Oct 07, 2020 1.902 1.927 1.887 1.927 22,787 +0.07(+3.54%)
Oct 06, 2020 1.912 1.927 1.861 1.861 58,803 -0.03(-1.61%)
Oct 05, 2020 1.881 1.913 1.861 1.892 50,880 -0.01(-0.27%)
Oct 02, 2020 1.836 1.897 1.834 1.897 17,944 +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.