Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.418 3.418 3.361 3.390 20,191 +0.00(+0.00%)
Feb 25, 2021 3.418 3.418 3.361 3.390 24,963 -0.01(-0.42%)
Feb 24, 2021 3.352 3.418 3.352 3.404 23,938 +0.04(+1.28%)
Feb 23, 2021 3.372 3.390 3.338 3.361 29,548 -0.03(-0.85%)
Feb 22, 2021 3.332 3.407 3.303 3.390 62,937 +0.03(+0.85%)
Feb 19, 2021 3.372 3.372 3.280 3.361 70,842 +0.00(+0.00%)
Feb 18, 2021 3.384 3.384 3.326 3.361 49,809 -0.02(-0.51%)
Feb 17, 2021 3.390 3.429 3.361 3.378 59,753 +0.01(+0.34%)
Feb 16, 2021 3.332 3.502 3.314 3.367 82,019 +0.02(+0.69%)
Feb 12, 2021 3.252 3.418 3.252 3.344 75,368 +0.04(+1.22%)
Feb 11, 2021 3.298 3.303 3.229 3.303 29,487 +0.05(+1.59%)
Feb 10, 2021 3.378 3.378 3.218 3.252 109,454 -0.09(-2.58%)
Feb 09, 2021 3.532 3.532 3.246 3.338 97,282 -0.01(-0.34%)
Feb 08, 2021 3.338 3.411 3.229 3.349 74,976 +0.09(+2.82%)
Feb 05, 2021 3.246 4.033 3.085 3.257 1,229,567 +0.03(+0.89%)
Feb 04, 2021 3.171 3.246 3.131 3.229 45,207 +0.05(+1.63%)
Feb 03, 2021 3.131 3.177 3.087 3.177 42,204 +0.05(+1.65%)
Feb 02, 2021 3.062 3.148 2.982 3.125 76,827 +0.04(+1.30%)
Feb 01, 2021 3.016 3.166 3.016 3.085 100,828 +0.10(+3.47%)
Jan 29, 2021 3.022 3.171 2.907 2.982 41,774 -0.14(-4.42%)
Jan 28, 2021 3.143 3.206 3.114 3.120 30,131 +0.01(+0.18%)
Jan 27, 2021 3.240 3.240 3.091 3.114 349,088 -0.10(-3.21%)
Jan 26, 2021 3.223 3.238 3.217 3.217 105,213 +0.00(+0.00%)
Jan 25, 2021 3.246 3.246 3.217 3.217 29,277 -0.02(-0.53%)
Jan 22, 2021 3.246 3.247 3.217 3.235 110,006 +0.01(+0.18%)
Jan 21, 2021 3.298 3.303 3.223 3.229 41,849 -0.07(-2.03%)
Jan 20, 2021 3.269 3.338 3.269 3.296 60,825 +0.03(+0.82%)
Jan 19, 2021 3.263 3.350 3.240 3.269 136,686 +0.05(+1.61%)
Jan 15, 2021 3.263 3.263 3.217 3.217 93,993 +0.00(+0.00%)
Jan 14, 2021 3.223 3.252 3.212 3.217 27,157 +0.00(+0.00%)
Jan 13, 2021 3.217 3.223 3.212 3.217 131,739 +0.00(+0.00%)
Jan 12, 2021 3.194 3.226 3.189 3.217 104,743 -0.02(-0.71%)
Jan 11, 2021 3.402 3.402 2.930 3.240 124,782 +0.03(+1.08%)
Jan 08, 2021 3.125 3.275 3.102 3.206 127,934 +0.09(+2.76%)
Jan 07, 2021 3.074 3.125 3.056 3.120 88,186 +0.09(+3.04%)
Jan 06, 2021 2.976 3.085 2.970 3.028 73,126 +0.06(+1.93%)
Jan 05, 2021 2.970 2.976 2.959 2.970 20,440 -0.01(-0.19%)
Jan 04, 2021 2.953 2.976 2.873 2.976 107,357 +0.04(+1.37%)
Dec 31, 2020 2.936 2.936 2.936 65,587 +0.01(+0.39%)
Dec 30, 2020 2.964 2.976 2.884 2.924 65,587 -0.04(-1.36%)
Dec 29, 2020 2.987 2.987 2.930 2.964 39,967 -0.01(-0.39%)
Dec 28, 2020 2.947 2.987 2.947 2.976 47,252 +0.02(+0.78%)
Dec 24, 2020 2.959 2.964 2.953 2.953 11,313 +0.01(+0.20%)
Dec 23, 2020 2.941 2.959 2.924 2.947 38,991 +0.01(+0.20%)
Dec 22, 2020 2.919 2.941 2.919 2.941 43,069 +0.04(+1.39%)
Dec 21, 2020 2.913 2.925 2.878 2.901 113,985 +0.00(+0.00%)
Dec 18, 2020 2.953 2.953 2.901 2.901 47,866 -0.05(-1.75%)
Dec 17, 2020 2.861 2.953 2.861 2.953 112,739 +0.03(+1.18%)
Dec 16, 2020 3.002 3.002 2.862 2.919 217,882 -0.03(-0.95%)
Dec 15, 2020 2.997 3.047 2.824 2.946 412,870 -0.04(-1.31%)
Dec 14, 2020 2.958 3.008 2.958 2.986 163,901 +0.04(+1.33%)
Dec 11, 2020 2.829 2.969 2.807 2.946 225,430 +0.13(+4.76%)
Dec 10, 2020 2.824 2.857 2.801 2.813 29,592 -0.02(-0.79%)
Dec 09, 2020 2.796 2.863 2.796 2.835 85,115 +0.03(+1.20%)
Dec 08, 2020 2.762 2.813 2.734 2.801 34,165 +0.03(+1.01%)
Dec 07, 2020 2.757 2.818 2.745 2.773 37,559 +0.03(+1.22%)
Dec 04, 2020 2.712 2.746 2.679 2.740 15,590 +0.04(+1.66%)
Dec 03, 2020 2.634 2.695 2.634 2.695 62,032 +0.05(+1.90%)
Dec 02, 2020 2.606 2.662 2.606 2.645 28,168 +0.02(+0.64%)
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.