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

Herzfeld Caribbean (NQ: CUBA )

2.380 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 3.158 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%)
Feb 01, 2021 2.744 2.880 2.744 2.807 110,834 +0.09(+3.47%)
Jan 29, 2021 2.749 2.885 2.645 2.713 45,920 -0.13(-4.42%)
Jan 28, 2021 2.859 2.916 2.833 2.838 33,121 +0.01(+0.18%)
Jan 27, 2021 2.948 2.948 2.812 2.833 383,730 -0.09(-3.21%)
Jan 26, 2021 2.932 2.945 2.927 2.927 115,654 +0.00(+0.00%)
Jan 25, 2021 2.953 2.953 2.927 2.927 32,182 -0.02(-0.53%)
Jan 22, 2021 2.953 2.953 2.927 2.942 120,923 +0.01(+0.18%)
Jan 21, 2021 3.000 3.005 2.932 2.937 46,002 -0.06(-2.03%)
Jan 20, 2021 2.974 3.037 2.974 2.998 66,861 +0.02(+0.82%)
Jan 19, 2021 2.969 3.047 2.948 2.974 150,251 +0.05(+1.61%)
Jan 15, 2021 2.969 2.969 2.927 2.927 103,320 +0.00(+0.00%)
Jan 14, 2021 2.932 2.958 2.922 2.927 29,851 +0.00(+0.00%)
Jan 13, 2021 2.927 2.932 2.922 2.927 144,813 +0.00(+0.00%)
Jan 12, 2021 2.906 2.935 2.901 2.927 115,137 -0.02(-0.71%)
Jan 11, 2021 3.095 3.095 2.665 2.948 137,165 +0.03(+1.08%)
Jan 08, 2021 2.843 2.979 2.822 2.916 140,630 +0.08(+2.76%)
Jan 07, 2021 2.796 2.843 2.780 2.838 96,937 +0.08(+3.04%)
Jan 06, 2021 2.707 2.807 2.702 2.754 80,383 +0.05(+1.93%)
Jan 05, 2021 2.702 2.707 2.692 2.702 22,468 -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.