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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 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 3.277 3.282 3.255 3.271 41,154 +0.01(+0.17%)
Mar 30, 2021 3.255 3.327 3.251 3.266 31,147 +0.01(+0.34%)
Mar 29, 2021 3.255 3.263 3.238 3.255 7,098 +0.02(+0.69%)
Mar 26, 2021 3.277 3.282 3.232 3.232 18,333 -0.02(-0.68%)
Mar 25, 2021 3.271 3.288 3.232 3.255 59,779 -0.04(-1.18%)
Mar 24, 2021 3.310 3.333 3.288 3.294 46,035 -0.01(-0.17%)
Mar 23, 2021 3.333 3.349 3.288 3.299 11,300 -0.02(-0.67%)
Mar 22, 2021 3.310 3.321 3.288 3.321 42,151 +0.01(+0.34%)
Mar 19, 2021 3.321 3.353 3.307 3.310 30,376 -0.05(-1.49%)
Mar 18, 2021 3.338 3.360 3.288 3.360 39,579 +0.02(+0.67%)
Mar 17, 2021 3.344 3.399 3.288 3.338 77,489 -0.02(-0.58%)
Mar 16, 2021 3.363 3.363 3.298 3.357 109,462 -0.01(-0.32%)
Mar 15, 2021 3.227 3.374 3.222 3.368 196,808 +0.15(+4.55%)
Mar 12, 2021 3.254 3.254 3.195 3.222 94,396 +0.02(+0.51%)
Mar 11, 2021 3.276 3.276 3.189 3.206 122,834 +0.04(+1.20%)
Mar 10, 2021 3.338 3.338 3.168 3.168 17,653 +0.02(+0.69%)
Mar 09, 2021 3.249 3.309 3.113 3.146 122,130 -0.08(-2.52%)
Mar 08, 2021 3.238 3.238 3.157 3.227 43,263 +0.03(+0.85%)
Mar 05, 2021 3.212 3.226 3.062 3.200 106,195 -0.05(-1.67%)
Mar 04, 2021 3.206 3.272 3.206 3.254 24,006 +0.04(+1.35%)
Mar 03, 2021 3.252 3.315 3.178 3.211 91,197 -0.09(-2.79%)
Mar 02, 2021 3.341 3.352 3.254 3.303 44,214 -0.04(-1.06%)
Mar 01, 2021 3.222 3.401 3.200 3.338 87,436 +0.14(+4.32%)
Feb 26, 2021 3.227 3.227 3.173 3.200 21,386 +0.00(+0.00%)
Feb 25, 2021 3.227 3.227 3.173 3.200 26,441 -0.01(-0.42%)
Feb 24, 2021 3.165 3.227 3.165 3.214 25,356 +0.04(+1.28%)
Feb 23, 2021 3.184 3.200 3.151 3.173 31,298 -0.03(-0.85%)
Feb 22, 2021 3.146 3.216 3.119 3.200 66,663 +0.03(+0.85%)
Feb 19, 2021 3.184 3.184 3.097 3.173 75,037 +0.00(+0.00%)
Feb 18, 2021 3.195 3.195 3.140 3.173 52,758 -0.02(-0.51%)
Feb 17, 2021 3.200 3.237 3.173 3.189 63,291 +0.01(+0.34%)
Feb 16, 2021 3.146 3.306 3.129 3.178 86,875 +0.02(+0.69%)
Feb 12, 2021 3.070 3.227 3.070 3.157 79,831 +0.04(+1.22%)
Feb 11, 2021 3.113 3.119 3.048 3.119 31,233 +0.05(+1.59%)
Feb 10, 2021 3.189 3.189 3.038 3.070 115,935 -0.08(-2.58%)
Feb 09, 2021 3.334 3.334 3.065 3.151 103,042 -0.01(-0.34%)
Feb 08, 2021 3.151 3.221 3.048 3.162 79,416 +0.09(+2.82%)
Feb 05, 2021 3.065 3.808 2.913 3.075 1,302,371 +0.03(+0.89%)
Feb 04, 2021 2.994 3.065 2.956 3.048 47,883 +0.05(+1.63%)
Feb 03, 2021 2.956 2.999 2.914 2.999 44,703 +0.05(+1.65%)
Feb 02, 2021 2.891 2.972 2.815 2.951 81,376 +0.04(+1.30%)
Feb 01, 2021 2.848 2.989 2.848 2.913 106,798 +0.10(+3.47%)
Jan 29, 2021 2.853 2.994 2.745 2.815 44,248 -0.13(-4.42%)
Jan 28, 2021 2.967 3.027 2.940 2.945 31,915 +0.01(+0.18%)
Jan 27, 2021 3.059 3.059 2.918 2.940 369,758 -0.10(-3.21%)
Jan 26, 2021 3.043 3.057 3.037 3.037 111,442 +0.00(+0.00%)
Jan 25, 2021 3.065 3.065 3.037 3.037 31,010 -0.02(-0.53%)
Jan 22, 2021 3.065 3.065 3.037 3.054 116,520 +0.01(+0.18%)
Jan 21, 2021 3.113 3.119 3.043 3.048 44,327 -0.06(-2.03%)
Jan 20, 2021 3.086 3.151 3.086 3.112 64,427 +0.03(+0.82%)
Jan 19, 2021 3.081 3.163 3.059 3.086 144,780 +0.05(+1.61%)
Jan 15, 2021 3.081 3.081 3.037 3.037 99,558 +0.00(+0.00%)
Jan 14, 2021 3.043 3.070 3.032 3.037 28,765 +0.00(+0.00%)
Jan 13, 2021 3.037 3.043 3.032 3.037 139,540 +0.00(+0.00%)
Jan 12, 2021 3.016 3.046 3.010 3.037 110,944 -0.02(-0.71%)
Jan 11, 2021 3.212 3.212 2.766 3.059 132,171 +0.03(+1.08%)
Jan 08, 2021 2.951 3.092 2.929 3.027 135,510 +0.08(+2.76%)
Jan 07, 2021 2.902 2.951 2.886 2.945 93,407 +0.09(+3.04%)
Jan 06, 2021 2.810 2.913 2.804 2.858 77,456 +0.05(+1.93%)
Jan 05, 2021 2.804 2.810 2.794 2.804 21,650 -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.