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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Dec 31, 2020 2.738 2.738 2.738 70,334 +0.01(+0.39%)
Dec 30, 2020 2.764 2.775 2.689 2.727 70,334 -0.04(-1.36%)
Dec 29, 2020 2.786 2.786 2.732 2.764 42,860 -0.01(-0.39%)
Dec 28, 2020 2.748 2.786 2.748 2.775 50,672 +0.02(+0.78%)
Dec 24, 2020 2.759 2.764 2.754 2.754 12,132 +0.01(+0.20%)
Dec 23, 2020 2.743 2.759 2.727 2.748 41,813 +0.01(+0.20%)
Dec 22, 2020 2.722 2.743 2.722 2.743 46,186 +0.04(+1.39%)
Dec 21, 2020 2.716 2.727 2.684 2.705 122,235 +0.00(+0.00%)
Dec 18, 2020 2.754 2.754 2.705 2.705 51,331 -0.05(-1.75%)
Dec 17, 2020 2.668 2.754 2.668 2.754 120,898 +0.03(+1.29%)
Dec 16, 2020 2.797 2.797 2.666 2.719 233,897 -0.03(-0.95%)
Dec 15, 2020 2.792 2.838 2.630 2.745 443,217 -0.04(-1.31%)
Dec 14, 2020 2.755 2.802 2.755 2.781 175,948 +0.04(+1.33%)
Dec 11, 2020 2.636 2.766 2.615 2.745 241,999 +0.12(+4.76%)
Dec 10, 2020 2.630 2.662 2.610 2.620 31,767 -0.02(-0.79%)
Dec 09, 2020 2.604 2.667 2.604 2.641 91,371 +0.03(+1.20%)
Dec 08, 2020 2.573 2.620 2.547 2.610 36,677 +0.03(+1.01%)
Dec 07, 2020 2.568 2.625 2.557 2.584 40,320 +0.03(+1.22%)
Dec 04, 2020 2.526 2.558 2.495 2.552 16,736 +0.04(+1.66%)
Dec 03, 2020 2.454 2.511 2.454 2.511 66,592 +0.05(+1.90%)
Dec 02, 2020 2.428 2.480 2.428 2.464 30,238 +0.02(+0.64%)
Dec 01, 2020 2.433 2.459 2.429 2.448 26,958 +0.05(+1.95%)
Nov 30, 2020 2.412 2.433 2.381 2.402 24,605 -0.04(-1.60%)
Nov 27, 2020 2.443 2.459 2.427 2.441 7,502 +0.00(+0.11%)
Nov 25, 2020 2.454 2.470 2.417 2.438 20,006 -0.02(-0.64%)
Nov 24, 2020 2.407 2.485 2.407 2.454 42,278 +0.08(+3.51%)
Nov 23, 2020 2.329 2.381 2.329 2.370 23,043 +0.04(+1.56%)
Nov 20, 2020 2.339 2.339 2.312 2.334 14,042 -0.03(-1.10%)
Nov 19, 2020 2.329 2.417 2.272 2.360 60,455 -0.01(-0.44%)
Nov 18, 2020 2.339 2.569 2.225 2.370 91,881 +0.05(+2.24%)
Nov 17, 2020 2.272 2.329 2.253 2.318 45,252 +0.02(+0.91%)
Nov 16, 2020 2.225 2.407 2.194 2.298 108,605 +0.11(+5.24%)
Nov 13, 2020 2.121 2.183 2.121 2.183 53,670 +0.06(+2.94%)
Nov 12, 2020 2.116 2.183 2.090 2.121 181,871 +0.01(+0.25%)
Nov 11, 2020 2.131 2.131 2.095 2.116 130,318 -0.01(-0.49%)
Nov 10, 2020 2.152 2.157 2.100 2.126 83,180 +0.02(+0.99%)
Nov 09, 2020 2.038 2.137 2.020 2.105 204,887 +0.11(+5.74%)
Nov 06, 2020 2.012 2.020 1.991 1.991 28,662 -0.04(-1.79%)
Nov 05, 2020 2.001 2.027 2.001 2.027 28,258 +0.03(+1.30%)
Nov 04, 2020 1.975 2.017 1.949 2.001 52,472 +0.01(+0.52%)
Nov 03, 2020 1.949 1.996 1.949 1.991 28,895 +0.05(+2.41%)
Nov 02, 2020 1.892 1.944 1.866 1.944 26,708 +0.09(+4.76%)
Oct 30, 2020 1.892 1.903 1.793 1.856 170,823 -0.04(-2.19%)
Oct 29, 2020 1.871 1.897 1.835 1.897 41,640 +0.04(+2.24%)
Oct 28, 2020 1.877 1.877 1.845 1.856 38,444 -0.06(-3.25%)
Oct 27, 2020 1.929 1.965 1.905 1.918 40,730 -0.01(-0.54%)
Oct 26, 2020 1.975 1.975 1.923 1.929 54,753 -0.05(-2.37%)
Oct 23, 2020 1.981 1.986 1.970 1.975 51,554 -0.01(-0.52%)
Oct 22, 2020 1.965 1.986 1.949 1.986 21,731 +0.04(+1.96%)
Oct 21, 2020 1.959 1.960 1.947 1.948 9,808 -0.01(-0.62%)
Oct 20, 2020 1.944 1.975 1.944 1.960 17,230 +0.03(+1.34%)
Oct 19, 2020 1.970 1.975 1.934 1.934 25,013 -0.05(-2.36%)
Oct 16, 2020 2.001 2.005 1.975 1.981 35,203 -0.02(-0.78%)
Oct 15, 2020 1.981 2.001 1.975 1.996 18,363 -0.02(-0.77%)
Oct 14, 2020 1.986 2.022 1.981 2.012 26,510 +0.03(+1.33%)
Oct 13, 2020 2.017 2.017 1.985 1.985 3,453 -0.03(-1.56%)
Oct 12, 2020 1.981 2.022 1.978 2.017 35,922 +0.03(+1.57%)
Oct 09, 2020 1.991 1.998 1.975 1.986 30,009 +0.02(+0.79%)
Oct 08, 2020 1.936 1.978 1.936 1.970 19,708 -0.01(-0.26%)
Oct 07, 2020 1.949 1.975 1.934 1.975 22,230 +0.07(+3.54%)
Oct 06, 2020 1.960 1.975 1.908 1.908 57,366 -0.03(-1.61%)
Oct 05, 2020 1.929 1.961 1.908 1.939 49,636 -0.01(-0.27%)
Oct 02, 2020 1.882 1.944 1.880 1.944 17,505 +0.05(+2.47%)
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.