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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 3.021 3.021 2.970 2.995 22,849 +0.00(+0.00%)
Feb 25, 2021 3.021 3.021 2.970 2.995 28,250 -0.01(-0.42%)
Feb 24, 2021 2.962 3.021 2.962 3.008 27,090 +0.04(+1.28%)
Feb 23, 2021 2.980 2.995 2.950 2.970 33,439 -0.03(-0.85%)
Feb 22, 2021 2.944 3.010 2.919 2.995 71,224 +0.03(+0.85%)
Feb 19, 2021 2.980 2.980 2.899 2.970 80,170 +0.00(+0.00%)
Feb 18, 2021 2.990 2.990 2.939 2.970 56,367 -0.02(-0.51%)
Feb 17, 2021 2.995 3.030 2.970 2.985 67,621 +0.01(+0.34%)
Feb 16, 2021 2.944 3.094 2.929 2.975 92,818 +0.02(+0.69%)
Feb 12, 2021 2.873 3.021 2.873 2.955 85,292 +0.04(+1.22%)
Feb 11, 2021 2.914 2.919 2.853 2.919 33,370 +0.05(+1.59%)
Feb 10, 2021 2.985 2.985 2.844 2.873 123,866 -0.08(-2.58%)
Feb 09, 2021 3.121 3.121 2.868 2.950 110,092 -0.01(-0.34%)
Feb 08, 2021 2.950 3.014 2.853 2.960 84,849 +0.08(+2.82%)
Feb 05, 2021 2.868 3.564 2.726 2.878 1,391,466 +0.03(+0.89%)
Feb 04, 2021 2.802 2.868 2.767 2.853 51,159 +0.05(+1.63%)
Feb 03, 2021 2.767 2.807 2.728 2.807 47,761 +0.05(+1.65%)
Feb 02, 2021 2.706 2.782 2.635 2.762 86,943 +0.04(+1.30%)
Feb 01, 2021 2.665 2.797 2.665 2.726 114,104 +0.09(+3.47%)
Jan 29, 2021 2.670 2.802 2.569 2.635 47,275 -0.12(-4.42%)
Jan 28, 2021 2.777 2.833 2.752 2.757 34,099 +0.01(+0.18%)
Jan 27, 2021 2.863 2.863 2.731 2.752 395,053 -0.09(-3.21%)
Jan 26, 2021 2.848 2.861 2.843 2.843 119,066 +0.00(+0.00%)
Jan 25, 2021 2.868 2.868 2.843 2.843 33,132 -0.02(-0.53%)
Jan 22, 2021 2.868 2.869 2.843 2.858 124,491 +0.01(+0.18%)
Jan 21, 2021 2.914 2.919 2.848 2.853 47,359 -0.06(-2.03%)
Jan 20, 2021 2.889 2.949 2.889 2.912 68,834 +0.02(+0.82%)
Jan 19, 2021 2.884 2.960 2.863 2.889 154,684 +0.05(+1.61%)
Jan 15, 2021 2.884 2.884 2.843 2.843 106,369 +0.00(+0.00%)
Jan 14, 2021 2.848 2.873 2.838 2.843 30,732 +0.00(+0.00%)
Jan 13, 2021 2.843 2.848 2.838 2.843 149,086 +0.00(+0.00%)
Jan 12, 2021 2.823 2.851 2.818 2.843 118,534 -0.02(-0.71%)
Jan 11, 2021 3.006 3.006 2.589 2.863 141,212 +0.03(+1.08%)
Jan 08, 2021 2.762 2.894 2.741 2.833 144,780 +0.08(+2.76%)
Jan 07, 2021 2.716 2.762 2.701 2.757 99,797 +0.08(+3.04%)
Jan 06, 2021 2.630 2.726 2.625 2.675 82,755 +0.05(+1.93%)
Jan 05, 2021 2.625 2.630 2.615 2.625 23,131 -0.01(-0.19%)
Jan 04, 2021 2.609 2.630 2.538 2.630 121,493 +0.04(+1.37%)
Dec 31, 2020 2.594 2.594 2.594 74,224 +0.01(+0.39%)
Dec 30, 2020 2.620 2.630 2.548 2.584 74,224 -0.04(-1.36%)
Dec 29, 2020 2.640 2.640 2.589 2.620 45,230 -0.01(-0.39%)
Dec 28, 2020 2.604 2.640 2.604 2.630 53,474 +0.02(+0.78%)
Dec 24, 2020 2.614 2.620 2.609 2.609 12,803 +0.01(+0.19%)
Dec 23, 2020 2.599 2.614 2.584 2.604 44,125 +0.01(+0.20%)
Dec 22, 2020 2.579 2.599 2.579 2.599 48,740 +0.04(+1.39%)
Dec 21, 2020 2.574 2.584 2.543 2.564 128,994 +0.00(+0.00%)
Dec 18, 2020 2.609 2.609 2.564 2.564 54,169 -0.05(-1.75%)
Dec 17, 2020 2.528 2.609 2.528 2.609 127,583 +0.03(+1.29%)
Dec 16, 2020 2.650 2.650 2.526 2.576 246,831 -0.02(-0.95%)
Dec 15, 2020 2.645 2.690 2.493 2.601 467,726 -0.03(-1.31%)
Dec 14, 2020 2.611 2.655 2.611 2.635 185,677 +0.03(+1.33%)
Dec 11, 2020 2.497 2.621 2.478 2.601 255,381 +0.12(+4.76%)
Dec 10, 2020 2.493 2.522 2.473 2.483 33,524 -0.02(-0.79%)
Dec 09, 2020 2.468 2.527 2.468 2.502 96,423 +0.03(+1.20%)
Dec 08, 2020 2.438 2.483 2.413 2.473 38,705 +0.02(+1.01%)
Dec 07, 2020 2.433 2.488 2.423 2.448 42,550 +0.03(+1.22%)
Dec 04, 2020 2.394 2.424 2.364 2.419 17,661 +0.04(+1.66%)
Dec 03, 2020 2.325 2.379 2.325 2.379 70,274 +0.04(+1.90%)
Dec 02, 2020 2.300 2.350 2.300 2.335 31,910 +0.01(+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.