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

Herzfeld Caribbean (NQ: CUBA )

2.425 -0.090 (-3.58%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 3, 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 2.590 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%)
Dec 01, 2020 2.302 2.326 2.299 2.317 28,492 +0.04(+1.95%)
Nov 30, 2020 2.282 2.302 2.253 2.272 26,005 -0.04(-1.60%)
Nov 27, 2020 2.312 2.326 2.297 2.309 7,929 +0.00(+0.11%)
Nov 25, 2020 2.322 2.337 2.287 2.307 21,144 -0.01(-0.64%)
Nov 24, 2020 2.277 2.351 2.277 2.322 44,683 +0.08(+3.51%)
Nov 23, 2020 2.204 2.253 2.204 2.243 24,354 +0.03(+1.56%)
Nov 20, 2020 2.213 2.213 2.188 2.208 14,841 -0.02(-1.10%)
Nov 19, 2020 2.204 2.287 2.149 2.233 63,894 -0.01(-0.44%)
Nov 18, 2020 2.213 2.431 2.105 2.243 97,108 +0.05(+2.24%)
Nov 17, 2020 2.149 2.204 2.132 2.194 47,827 +0.02(+0.90%)
Nov 16, 2020 2.105 2.277 2.076 2.174 114,784 +0.11(+5.24%)
Nov 13, 2020 2.007 2.066 2.007 2.066 56,724 +0.06(+2.94%)
Nov 12, 2020 2.002 2.066 1.977 2.007 192,217 +0.00(+0.25%)
Nov 11, 2020 2.017 2.017 1.982 2.002 137,731 -0.01(-0.49%)
Nov 10, 2020 2.036 2.041 1.987 2.012 87,912 +0.02(+0.99%)
Nov 09, 2020 1.928 2.022 1.911 1.992 216,543 +0.11(+5.74%)
Nov 06, 2020 1.903 1.912 1.884 1.884 30,293 -0.03(-1.79%)
Nov 05, 2020 1.894 1.918 1.894 1.918 29,866 +0.02(+1.30%)
Nov 04, 2020 1.869 1.908 1.844 1.894 55,457 +0.01(+0.52%)
Nov 03, 2020 1.844 1.889 1.844 1.884 30,539 +0.04(+2.41%)
Nov 02, 2020 1.790 1.840 1.766 1.840 28,227 +0.08(+4.76%)
Oct 30, 2020 1.790 1.800 1.697 1.756 180,541 -0.04(-2.19%)
Oct 29, 2020 1.771 1.795 1.736 1.795 44,008 +0.04(+2.24%)
Oct 28, 2020 1.776 1.776 1.746 1.756 40,631 -0.06(-3.25%)
Oct 27, 2020 1.825 1.859 1.802 1.815 43,047 -0.01(-0.54%)
Oct 26, 2020 1.869 1.869 1.820 1.825 57,868 -0.04(-2.37%)
Oct 23, 2020 1.874 1.879 1.864 1.869 54,487 -0.01(-0.52%)
Oct 22, 2020 1.859 1.879 1.844 1.879 22,968 +0.04(+1.96%)
Oct 21, 2020 1.854 1.854 1.842 1.843 10,366 -0.01(-0.62%)
Oct 20, 2020 1.840 1.869 1.840 1.854 18,210 +0.02(+1.34%)
Oct 19, 2020 1.864 1.869 1.830 1.830 26,436 -0.04(-2.36%)
Oct 16, 2020 1.894 1.897 1.869 1.874 37,206 -0.01(-0.78%)
Oct 15, 2020 1.874 1.894 1.869 1.889 19,408 -0.01(-0.78%)
Oct 14, 2020 1.879 1.913 1.874 1.903 28,018 +0.02(+1.33%)
Oct 13, 2020 1.908 1.908 1.878 1.879 3,649 -0.03(-1.56%)
Oct 12, 2020 1.874 1.913 1.871 1.908 37,966 +0.03(+1.57%)
Oct 09, 2020 1.884 1.890 1.869 1.879 31,716 +0.01(+0.79%)
Oct 08, 2020 1.831 1.871 1.831 1.864 20,829 -0.00(-0.26%)
Oct 07, 2020 1.844 1.869 1.830 1.869 23,494 +0.06(+3.54%)
Oct 06, 2020 1.854 1.869 1.805 1.805 60,629 -0.03(-1.61%)
Oct 05, 2020 1.825 1.856 1.805 1.835 52,460 -0.00(-0.27%)
Oct 02, 2020 1.781 1.840 1.778 1.840 18,501 +0.04(+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.