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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 2.857 2.999 2.749 2.819 44,181 -0.13(-4.42%)
Jan 28, 2021 2.971 3.031 2.944 2.950 31,867 +0.01(+0.18%)
Jan 27, 2021 3.064 3.064 2.922 2.944 369,201 -0.10(-3.21%)
Jan 26, 2021 3.047 3.061 3.042 3.042 111,274 +0.00(+0.00%)
Jan 25, 2021 3.069 3.069 3.042 3.042 30,963 -0.02(-0.53%)
Jan 22, 2021 3.069 3.070 3.042 3.058 116,344 +0.01(+0.18%)
Jan 21, 2021 3.118 3.123 3.047 3.053 44,260 -0.06(-2.03%)
Jan 20, 2021 3.091 3.156 3.091 3.116 64,330 +0.03(+0.82%)
Jan 19, 2021 3.085 3.167 3.064 3.091 144,562 +0.05(+1.61%)
Jan 15, 2021 3.085 3.085 3.042 3.042 99,408 +0.00(+0.00%)
Jan 14, 2021 3.047 3.075 3.037 3.042 28,721 +0.00(+0.00%)
Jan 13, 2021 3.042 3.047 3.037 3.042 139,330 +0.00(+0.00%)
Jan 12, 2021 3.020 3.050 3.015 3.042 110,777 -0.02(-0.71%)
Jan 11, 2021 3.217 3.217 2.770 3.064 131,972 +0.03(+1.08%)
Jan 08, 2021 2.955 3.096 2.933 3.031 135,306 +0.08(+2.76%)
Jan 07, 2021 2.906 2.955 2.890 2.950 93,267 +0.09(+3.04%)
Jan 06, 2021 2.814 2.917 2.808 2.863 77,339 +0.05(+1.93%)
Jan 05, 2021 2.808 2.814 2.798 2.808 21,617 -0.01(-0.19%)
Jan 04, 2021 2.792 2.814 2.716 2.814 113,542 +0.04(+1.37%)
Dec 31, 2020 2.776 2.776 2.776 69,366 +0.01(+0.39%)
Dec 30, 2020 2.803 2.814 2.727 2.765 69,366 -0.04(-1.36%)
Dec 29, 2020 2.825 2.825 2.770 2.803 42,270 -0.01(-0.39%)
Dec 28, 2020 2.787 2.825 2.787 2.814 49,974 +0.02(+0.78%)
Dec 24, 2020 2.798 2.803 2.792 2.792 11,965 +0.01(+0.20%)
Dec 23, 2020 2.781 2.798 2.765 2.787 41,237 +0.01(+0.20%)
Dec 22, 2020 2.760 2.781 2.760 2.781 45,551 +0.04(+1.39%)
Dec 21, 2020 2.754 2.765 2.721 2.743 120,553 +0.00(+0.00%)
Dec 18, 2020 2.792 2.792 2.743 2.743 50,624 -0.05(-1.75%)
Dec 17, 2020 2.705 2.792 2.705 2.792 119,234 +0.04(+1.29%)
Dec 16, 2020 2.836 2.836 2.703 2.757 230,678 -0.03(-0.95%)
Dec 15, 2020 2.830 2.878 2.667 2.783 437,118 -0.04(-1.31%)
Dec 14, 2020 2.794 2.841 2.794 2.820 173,526 +0.04(+1.33%)
Dec 11, 2020 2.672 2.804 2.651 2.783 238,669 +0.13(+4.76%)
Dec 10, 2020 2.667 2.699 2.646 2.657 31,330 -0.02(-0.79%)
Dec 09, 2020 2.641 2.704 2.641 2.678 90,113 +0.03(+1.20%)
Dec 08, 2020 2.609 2.657 2.582 2.646 36,172 +0.03(+1.01%)
Dec 07, 2020 2.604 2.662 2.593 2.620 39,765 +0.03(+1.22%)
Dec 04, 2020 2.562 2.593 2.530 2.588 16,505 +0.04(+1.66%)
Dec 03, 2020 2.488 2.546 2.488 2.546 65,675 +0.05(+1.90%)
Dec 02, 2020 2.462 2.514 2.462 2.498 29,822 +0.02(+0.64%)
Dec 01, 2020 2.467 2.493 2.463 2.483 26,587 +0.05(+1.95%)
Nov 30, 2020 2.446 2.467 2.414 2.435 24,267 -0.04(-1.60%)
Nov 27, 2020 2.477 2.493 2.461 2.475 7,399 +0.00(+0.11%)
Nov 25, 2020 2.488 2.505 2.451 2.472 19,731 -0.02(-0.64%)
Nov 24, 2020 2.440 2.519 2.440 2.488 41,697 +0.08(+3.51%)
Nov 23, 2020 2.361 2.414 2.361 2.404 22,726 +0.04(+1.56%)
Nov 20, 2020 2.372 2.372 2.344 2.367 13,849 -0.03(-1.10%)
Nov 19, 2020 2.361 2.451 2.303 2.393 59,623 -0.01(-0.44%)
Nov 18, 2020 2.372 2.605 2.256 2.404 90,616 +0.05(+2.24%)
Nov 17, 2020 2.303 2.361 2.284 2.351 44,630 +0.02(+0.90%)
Nov 16, 2020 2.256 2.440 2.224 2.330 107,111 +0.12(+5.24%)
Nov 13, 2020 2.151 2.214 2.151 2.214 52,932 +0.06(+2.94%)
Nov 12, 2020 2.145 2.214 2.119 2.151 179,368 +0.01(+0.25%)
Nov 11, 2020 2.161 2.161 2.124 2.145 128,524 -0.01(-0.49%)
Nov 10, 2020 2.182 2.187 2.129 2.156 82,035 +0.02(+0.99%)
Nov 09, 2020 2.066 2.166 2.048 2.135 202,068 +0.12(+5.74%)
Nov 06, 2020 2.040 2.049 2.019 2.019 28,268 -0.04(-1.79%)
Nov 05, 2020 2.029 2.056 2.029 2.056 27,870 +0.03(+1.30%)
Nov 04, 2020 2.003 2.045 1.977 2.029 51,750 +0.01(+0.52%)
Nov 03, 2020 1.977 2.024 1.977 2.019 28,498 +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.