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

Herzfeld Caribbean (NQ: CUBA )

2.395 -0.023 (-0.95%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
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%)
Jan 04, 2021 2.682 2.703 2.609 2.703 118,189 +0.04(+1.37%)
Dec 31, 2020 2.667 2.667 2.667 72,205 +0.01(+0.39%)
Dec 30, 2020 2.693 2.703 2.620 2.656 72,205 -0.04(-1.36%)
Dec 29, 2020 2.714 2.714 2.661 2.693 44,000 -0.01(-0.39%)
Dec 28, 2020 2.677 2.714 2.677 2.703 52,019 +0.02(+0.78%)
Dec 24, 2020 2.688 2.693 2.682 2.682 12,455 +0.01(+0.19%)
Dec 23, 2020 2.672 2.688 2.656 2.677 42,925 +0.01(+0.20%)
Dec 22, 2020 2.651 2.672 2.651 2.672 47,415 +0.04(+1.39%)
Dec 21, 2020 2.646 2.657 2.615 2.635 125,486 +0.00(+0.00%)
Dec 18, 2020 2.682 2.682 2.635 2.635 52,696 -0.05(-1.75%)
Dec 17, 2020 2.599 2.682 2.599 2.682 124,114 +0.03(+1.29%)
Dec 16, 2020 2.724 2.724 2.597 2.648 240,118 -0.03(-0.95%)
Dec 15, 2020 2.719 2.765 2.562 2.674 455,006 -0.04(-1.31%)
Dec 14, 2020 2.684 2.729 2.684 2.709 180,627 +0.04(+1.33%)
Dec 11, 2020 2.567 2.694 2.547 2.674 248,436 +0.12(+4.76%)
Dec 10, 2020 2.562 2.593 2.542 2.552 32,612 -0.02(-0.79%)
Dec 09, 2020 2.537 2.598 2.537 2.572 93,801 +0.03(+1.20%)
Dec 08, 2020 2.507 2.552 2.481 2.542 37,652 +0.03(+1.01%)
Dec 07, 2020 2.501 2.557 2.491 2.517 41,392 +0.03(+1.22%)
Dec 04, 2020 2.461 2.491 2.431 2.486 17,181 +0.04(+1.66%)
Dec 03, 2020 2.390 2.446 2.390 2.446 68,363 +0.05(+1.90%)
Dec 02, 2020 2.365 2.415 2.365 2.400 31,042 +0.02(+0.64%)
Dec 01, 2020 2.370 2.395 2.367 2.385 27,675 +0.05(+1.95%)
Nov 30, 2020 2.350 2.370 2.319 2.339 25,260 -0.04(-1.60%)
Nov 27, 2020 2.380 2.395 2.364 2.377 7,701 +0.00(+0.11%)
Nov 25, 2020 2.390 2.406 2.355 2.375 20,538 -0.02(-0.64%)
Nov 24, 2020 2.344 2.420 2.344 2.390 43,403 +0.08(+3.51%)
Nov 23, 2020 2.269 2.319 2.269 2.309 23,656 +0.04(+1.56%)
Nov 20, 2020 2.279 2.279 2.252 2.274 14,416 -0.03(-1.10%)
Nov 19, 2020 2.269 2.355 2.213 2.299 62,063 -0.01(-0.44%)
Nov 18, 2020 2.279 2.502 2.167 2.309 94,324 +0.05(+2.24%)
Nov 17, 2020 2.213 2.269 2.195 2.258 46,456 +0.02(+0.91%)
Nov 16, 2020 2.167 2.344 2.137 2.238 111,494 +0.11(+5.24%)
Nov 13, 2020 2.066 2.127 2.066 2.127 55,098 +0.06(+2.94%)
Nov 12, 2020 2.061 2.127 2.036 2.066 186,708 +0.01(+0.25%)
Nov 11, 2020 2.076 2.076 2.041 2.061 133,784 -0.01(-0.49%)
Nov 10, 2020 2.096 2.101 2.046 2.071 85,392 +0.02(+0.99%)
Nov 09, 2020 1.985 2.081 1.967 2.051 210,337 +0.11(+5.74%)
Nov 06, 2020 1.960 1.968 1.939 1.939 29,425 -0.04(-1.79%)
Nov 05, 2020 1.950 1.975 1.950 1.975 29,010 +0.03(+1.30%)
Nov 04, 2020 1.924 1.965 1.899 1.950 53,868 +0.01(+0.52%)
Nov 03, 2020 1.899 1.944 1.899 1.939 29,664 +0.05(+2.41%)
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.