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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 1:45 PM 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 (%)
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%)
Nov 02, 2020 1.919 1.971 1.892 1.971 26,340 +0.09(+4.76%)
Oct 30, 2020 1.919 1.929 1.818 1.882 168,472 -0.04(-2.19%)
Oct 29, 2020 1.898 1.924 1.861 1.924 41,067 +0.04(+2.24%)
Oct 28, 2020 1.903 1.903 1.871 1.882 37,915 -0.06(-3.25%)
Oct 27, 2020 1.956 1.992 1.932 1.945 40,169 -0.01(-0.54%)
Oct 26, 2020 2.003 2.003 1.950 1.956 54,000 -0.05(-2.37%)
Oct 23, 2020 2.008 2.013 1.998 2.003 50,845 -0.01(-0.52%)
Oct 22, 2020 1.992 2.013 1.977 2.013 21,432 +0.04(+1.96%)
Oct 21, 2020 1.987 1.987 1.974 1.975 9,673 -0.01(-0.62%)
Oct 20, 2020 1.971 2.003 1.971 1.987 16,993 +0.03(+1.34%)
Oct 19, 2020 1.998 2.003 1.961 1.961 24,669 -0.05(-2.36%)
Oct 16, 2020 2.029 2.033 2.003 2.008 34,719 -0.02(-0.78%)
Oct 15, 2020 2.008 2.029 2.003 2.024 18,110 -0.02(-0.78%)
Oct 14, 2020 2.013 2.050 2.008 2.040 26,145 +0.03(+1.33%)
Oct 13, 2020 2.045 2.045 2.012 2.013 3,405 -0.03(-1.56%)
Oct 12, 2020 2.008 2.050 2.006 2.045 35,428 +0.03(+1.57%)
Oct 09, 2020 2.019 2.025 2.003 2.013 29,596 +0.02(+0.79%)
Oct 08, 2020 1.963 2.005 1.963 1.998 19,436 -0.01(-0.26%)
Oct 07, 2020 1.977 2.003 1.961 2.003 21,924 +0.07(+3.54%)
Oct 06, 2020 1.987 2.003 1.934 1.934 56,576 -0.03(-1.61%)
Oct 05, 2020 1.956 1.989 1.934 1.966 48,953 -0.01(-0.27%)
Oct 02, 2020 1.908 1.971 1.906 1.971 17,264 +0.05(+2.47%)
Oct 01, 2020 1.908 1.924 1.892 1.924 76,641 +0.03(+1.39%)
Sep 30, 2020 1.876 1.919 1.863 1.898 62,346 +0.03(+1.41%)
Sep 29, 2020 1.887 1.892 1.855 1.871 17,033 -0.01(-0.28%)
Sep 28, 2020 1.845 1.898 1.824 1.876 64,630 +0.01(+0.74%)
Sep 25, 2020 1.815 1.882 1.811 1.863 141,152 +0.04(+2.43%)
Sep 24, 2020 1.803 1.837 1.797 1.819 141,663 +0.02(+1.18%)
Sep 23, 2020 1.863 1.863 1.797 1.797 60,655 -0.05(-2.85%)
Sep 22, 2020 1.861 1.870 1.850 1.850 61,456 -0.01(-0.57%)
Sep 21, 2020 1.919 1.919 1.850 1.861 88,662 -0.08(-4.08%)
Sep 18, 2020 1.956 1.977 1.940 1.940 94,101 -0.01(-0.54%)
Sep 17, 2020 1.987 1.992 1.908 1.950 253,316 -0.02(-0.93%)
Sep 16, 2020 1.974 1.979 1.968 1.969 207,680 -0.01(-0.26%)
Sep 15, 2020 2.009 2.019 1.974 1.974 176,019 -0.00(-0.25%)
Sep 14, 2020 2.004 2.004 1.969 1.979 42,691 +0.03(+1.47%)
Sep 11, 2020 1.974 1.984 1.938 1.950 40,509 -0.02(-1.20%)
Sep 10, 2020 1.989 1.989 1.953 1.974 144,659 -0.02(-1.02%)
Sep 09, 2020 1.989 1.994 1.974 1.994 33,929 +0.05(+2.34%)
Sep 08, 2020 1.974 1.989 1.942 1.948 59,764 -0.03(-1.28%)
Sep 04, 2020 1.958 1.989 1.948 1.974 85,959 +0.02(+1.04%)
Sep 03, 2020 1.988 1.999 1.937 1.953 62,175 -0.03(-1.53%)
Sep 02, 2020 1.963 1.984 1.943 1.984 57,444 +0.01(+0.26%)
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.