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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.045 (+2.01%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 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 (%)
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.