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

Herzfeld Caribbean (NQ: CUBA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 3.016 3.016 2.965 2.991 22,884 +0.00(+0.00%)
Feb 25, 2021 3.016 3.016 2.965 2.991 28,293 -0.01(-0.42%)
Feb 24, 2021 2.958 3.016 2.958 3.003 27,131 +0.04(+1.28%)
Feb 23, 2021 2.976 2.991 2.945 2.965 33,489 -0.03(-0.85%)
Feb 22, 2021 2.940 3.006 2.915 2.991 71,331 +0.03(+0.85%)
Feb 19, 2021 2.976 2.976 2.894 2.965 80,291 +0.00(+0.00%)
Feb 18, 2021 2.986 2.986 2.935 2.965 56,452 -0.02(-0.51%)
Feb 17, 2021 2.991 3.025 2.965 2.981 67,723 +0.01(+0.34%)
Feb 16, 2021 2.940 3.090 2.924 2.970 92,958 +0.02(+0.69%)
Feb 12, 2021 2.869 3.016 2.869 2.950 85,420 +0.04(+1.22%)
Feb 11, 2021 2.910 2.915 2.849 2.915 33,420 +0.05(+1.59%)
Feb 10, 2021 2.981 2.981 2.839 2.869 124,053 -0.08(-2.58%)
Feb 09, 2021 3.116 3.116 2.864 2.945 110,258 -0.01(-0.34%)
Feb 08, 2021 2.945 3.010 2.849 2.955 84,977 +0.08(+2.82%)
Feb 05, 2021 2.864 3.558 2.722 2.874 1,393,565 +0.03(+0.89%)
Feb 04, 2021 2.798 2.864 2.763 2.849 51,236 +0.05(+1.63%)
Feb 03, 2021 2.763 2.803 2.724 2.803 47,833 +0.05(+1.65%)
Feb 02, 2021 2.702 2.778 2.631 2.758 87,074 +0.04(+1.30%)
Feb 01, 2021 2.661 2.793 2.661 2.722 114,276 +0.09(+3.47%)
Jan 29, 2021 2.666 2.798 2.565 2.631 47,346 -0.12(-4.42%)
Jan 28, 2021 2.773 2.829 2.747 2.752 34,150 +0.01(+0.18%)
Jan 27, 2021 2.859 2.859 2.727 2.747 395,649 -0.09(-3.21%)
Jan 26, 2021 2.844 2.857 2.839 2.839 119,246 +0.00(+0.00%)
Jan 25, 2021 2.864 2.864 2.839 2.839 33,182 -0.02(-0.53%)
Jan 22, 2021 2.864 2.864 2.839 2.854 124,679 +0.01(+0.18%)
Jan 21, 2021 2.910 2.915 2.844 2.849 47,431 -0.06(-2.03%)
Jan 20, 2021 2.884 2.945 2.884 2.908 68,938 +0.02(+0.82%)
Jan 19, 2021 2.879 2.956 2.859 2.884 154,917 +0.05(+1.61%)
Jan 15, 2021 2.879 2.879 2.839 2.839 106,529 +0.00(+0.00%)
Jan 14, 2021 2.844 2.869 2.834 2.839 30,779 +0.00(+0.00%)
Jan 13, 2021 2.839 2.844 2.834 2.839 149,311 +0.00(+0.00%)
Jan 12, 2021 2.818 2.846 2.813 2.839 118,713 -0.02(-0.71%)
Jan 11, 2021 3.002 3.002 2.585 2.859 141,425 +0.03(+1.08%)
Jan 08, 2021 2.758 2.889 2.737 2.829 144,998 +0.08(+2.76%)
Jan 07, 2021 2.712 2.758 2.697 2.752 99,948 +0.08(+3.04%)
Jan 06, 2021 2.626 2.722 2.621 2.671 82,880 +0.05(+1.93%)
Jan 05, 2021 2.621 2.626 2.611 2.621 23,166 -0.01(-0.19%)
Jan 04, 2021 2.605 2.626 2.535 2.626 121,676 +0.04(+1.37%)
Dec 31, 2020 2.590 2.590 2.590 74,335 +0.01(+0.39%)
Dec 30, 2020 2.616 2.626 2.545 2.580 74,335 -0.04(-1.36%)
Dec 29, 2020 2.636 2.636 2.585 2.616 45,298 -0.01(-0.39%)
Dec 28, 2020 2.600 2.636 2.600 2.626 53,554 +0.02(+0.78%)
Dec 24, 2020 2.611 2.616 2.605 2.605 12,823 +0.01(+0.19%)
Dec 23, 2020 2.595 2.611 2.580 2.600 44,192 +0.01(+0.20%)
Dec 22, 2020 2.575 2.595 2.575 2.595 48,814 +0.04(+1.39%)
Dec 21, 2020 2.570 2.581 2.540 2.560 129,188 +0.00(+0.00%)
Dec 18, 2020 2.605 2.605 2.560 2.560 54,251 -0.05(-1.75%)
Dec 17, 2020 2.524 2.605 2.524 2.605 127,776 +0.03(+1.29%)
Dec 16, 2020 2.646 2.646 2.522 2.572 247,203 -0.02(-0.95%)
Dec 15, 2020 2.641 2.686 2.489 2.597 468,431 -0.03(-1.31%)
Dec 14, 2020 2.607 2.651 2.607 2.631 185,957 +0.03(+1.33%)
Dec 11, 2020 2.494 2.617 2.474 2.597 255,766 +0.12(+4.76%)
Dec 10, 2020 2.489 2.518 2.469 2.479 33,575 -0.02(-0.79%)
Dec 09, 2020 2.464 2.523 2.464 2.499 96,569 +0.03(+1.20%)
Dec 08, 2020 2.435 2.479 2.410 2.469 38,763 +0.02(+1.01%)
Dec 07, 2020 2.430 2.484 2.419 2.445 42,614 +0.03(+1.22%)
Dec 04, 2020 2.390 2.420 2.361 2.415 17,688 +0.04(+1.66%)
Dec 03, 2020 2.322 2.376 2.322 2.376 70,380 +0.04(+1.90%)
Dec 02, 2020 2.297 2.346 2.297 2.331 31,958 +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.