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 (%)
Nov 30, 2020 2.442 2.463 2.410 2.431 24,303 -0.04(-1.60%)
Nov 27, 2020 2.474 2.489 2.457 2.471 7,410 +0.00(+0.11%)
Nov 25, 2020 2.484 2.501 2.447 2.468 19,760 -0.02(-0.64%)
Nov 24, 2020 2.437 2.516 2.437 2.484 41,759 +0.08(+3.51%)
Nov 23, 2020 2.358 2.410 2.358 2.400 22,761 +0.04(+1.56%)
Nov 20, 2020 2.368 2.368 2.341 2.363 13,870 -0.03(-1.10%)
Nov 19, 2020 2.358 2.447 2.300 2.389 59,713 -0.01(-0.44%)
Nov 18, 2020 2.368 2.601 2.253 2.400 90,753 +0.05(+2.24%)
Nov 17, 2020 2.300 2.358 2.281 2.347 44,697 +0.02(+0.90%)
Nov 16, 2020 2.253 2.437 2.221 2.326 107,272 +0.12(+5.24%)
Nov 13, 2020 2.147 2.210 2.147 2.210 53,012 +0.06(+2.94%)
Nov 12, 2020 2.142 2.210 2.116 2.147 179,639 +0.01(+0.25%)
Nov 11, 2020 2.158 2.158 2.121 2.142 128,718 -0.01(-0.49%)
Nov 10, 2020 2.179 2.184 2.126 2.153 82,159 +0.02(+0.99%)
Nov 09, 2020 2.063 2.163 2.045 2.131 202,373 +0.12(+5.74%)
Nov 06, 2020 2.037 2.046 2.016 2.016 28,311 -0.04(-1.79%)
Nov 05, 2020 2.026 2.053 2.026 2.053 27,912 +0.03(+1.30%)
Nov 04, 2020 2.000 2.042 1.974 2.026 51,828 +0.01(+0.52%)
Nov 03, 2020 1.974 2.021 1.974 2.016 28,541 +0.05(+2.41%)
Nov 02, 2020 1.916 1.968 1.889 1.968 26,380 +0.09(+4.76%)
Oct 30, 2020 1.916 1.926 1.816 1.879 168,726 -0.04(-2.19%)
Oct 29, 2020 1.895 1.921 1.858 1.921 41,129 +0.04(+2.24%)
Oct 28, 2020 1.900 1.900 1.868 1.879 37,973 -0.06(-3.25%)
Oct 27, 2020 1.953 1.989 1.929 1.942 40,230 -0.01(-0.54%)
Oct 26, 2020 2.000 2.000 1.947 1.953 54,081 -0.05(-2.37%)
Oct 23, 2020 2.005 2.010 1.995 2.000 50,922 -0.01(-0.52%)
Oct 22, 2020 1.989 2.010 1.974 2.010 21,465 +0.04(+1.96%)
Oct 21, 2020 1.984 1.984 1.971 1.972 9,688 -0.01(-0.62%)
Oct 20, 2020 1.968 2.000 1.968 1.984 17,018 +0.03(+1.34%)
Oct 19, 2020 1.995 2.000 1.958 1.958 24,706 -0.05(-2.36%)
Oct 16, 2020 2.026 2.030 2.000 2.005 34,771 -0.02(-0.78%)
Oct 15, 2020 2.005 2.026 2.000 2.021 18,138 -0.02(-0.78%)
Oct 14, 2020 2.010 2.047 2.005 2.037 26,184 +0.03(+1.33%)
Oct 13, 2020 2.042 2.042 2.009 2.010 3,410 -0.03(-1.56%)
Oct 12, 2020 2.005 2.047 2.003 2.042 35,482 +0.03(+1.57%)
Oct 09, 2020 2.016 2.022 2.000 2.010 29,641 +0.02(+0.79%)
Oct 08, 2020 1.960 2.002 1.960 1.995 19,466 -0.01(-0.26%)
Oct 07, 2020 1.974 2.000 1.958 2.000 21,957 +0.07(+3.54%)
Oct 06, 2020 1.984 2.000 1.931 1.931 56,662 -0.03(-1.61%)
Oct 05, 2020 1.953 1.986 1.931 1.963 49,027 -0.01(-0.27%)
Oct 02, 2020 1.905 1.968 1.903 1.968 17,290 +0.05(+2.47%)
Oct 01, 2020 1.905 1.921 1.889 1.921 76,757 +0.03(+1.39%)
Sep 30, 2020 1.874 1.916 1.860 1.895 62,440 +0.03(+1.41%)
Sep 29, 2020 1.884 1.889 1.853 1.868 17,058 -0.01(-0.28%)
Sep 28, 2020 1.842 1.895 1.821 1.874 64,728 +0.01(+0.74%)
Sep 25, 2020 1.813 1.879 1.808 1.860 141,365 +0.04(+2.43%)
Sep 24, 2020 1.800 1.834 1.795 1.816 141,876 +0.02(+1.18%)
Sep 23, 2020 1.860 1.860 1.795 1.795 60,747 -0.05(-2.85%)
Sep 22, 2020 1.858 1.868 1.847 1.847 61,549 -0.01(-0.57%)
Sep 21, 2020 1.916 1.916 1.847 1.858 88,796 -0.08(-4.08%)
Sep 18, 2020 1.953 1.974 1.937 1.937 94,243 -0.01(-0.54%)
Sep 17, 2020 1.984 1.989 1.905 1.947 253,698 -0.02(-0.93%)
Sep 16, 2020 1.971 1.976 1.965 1.966 207,993 -0.01(-0.26%)
Sep 15, 2020 2.006 2.016 1.971 1.971 176,284 -0.00(-0.25%)
Sep 14, 2020 2.001 2.001 1.966 1.976 42,755 +0.03(+1.47%)
Sep 11, 2020 1.971 1.981 1.935 1.947 40,570 -0.02(-1.21%)
Sep 10, 2020 1.986 1.986 1.950 1.971 144,877 -0.02(-1.02%)
Sep 09, 2020 1.986 1.991 1.971 1.991 33,980 +0.05(+2.34%)
Sep 08, 2020 1.971 1.986 1.939 1.945 59,854 -0.03(-1.28%)
Sep 04, 2020 1.955 1.986 1.945 1.971 86,089 +0.02(+1.04%)
Sep 03, 2020 1.985 1.996 1.935 1.950 62,269 -0.03(-1.53%)
Sep 02, 2020 1.961 1.981 1.940 1.981 57,531 +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.