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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 2.742 2.742 2.742 70,228 +0.01(+0.39%)
Dec 30, 2020 2.769 2.779 2.693 2.731 70,228 -0.04(-1.36%)
Dec 29, 2020 2.790 2.790 2.736 2.769 42,795 -0.01(-0.39%)
Dec 28, 2020 2.752 2.790 2.752 2.779 50,595 +0.02(+0.78%)
Dec 24, 2020 2.763 2.769 2.758 2.758 12,114 +0.01(+0.20%)
Dec 23, 2020 2.747 2.763 2.731 2.752 41,750 +0.01(+0.20%)
Dec 22, 2020 2.726 2.747 2.726 2.747 46,117 +0.04(+1.39%)
Dec 21, 2020 2.720 2.731 2.688 2.710 122,050 +0.00(+0.00%)
Dec 18, 2020 2.758 2.758 2.710 2.710 51,253 -0.05(-1.75%)
Dec 17, 2020 2.672 2.758 2.672 2.758 120,716 +0.04(+1.29%)
Dec 16, 2020 2.801 2.801 2.670 2.723 233,544 -0.03(-0.95%)
Dec 15, 2020 2.796 2.843 2.634 2.749 442,549 -0.04(-1.31%)
Dec 14, 2020 2.759 2.806 2.759 2.785 175,683 +0.04(+1.33%)
Dec 11, 2020 2.640 2.770 2.619 2.749 241,635 +0.12(+4.76%)
Dec 10, 2020 2.634 2.666 2.614 2.624 31,719 -0.02(-0.79%)
Dec 09, 2020 2.608 2.671 2.608 2.645 91,233 +0.03(+1.20%)
Dec 08, 2020 2.577 2.624 2.550 2.614 36,621 +0.03(+1.01%)
Dec 07, 2020 2.572 2.629 2.561 2.587 40,259 +0.03(+1.22%)
Dec 04, 2020 2.530 2.561 2.499 2.556 16,710 +0.04(+1.66%)
Dec 03, 2020 2.457 2.515 2.457 2.515 66,491 +0.05(+1.90%)
Dec 02, 2020 2.431 2.483 2.431 2.468 30,192 +0.02(+0.64%)
Dec 01, 2020 2.437 2.463 2.433 2.452 26,917 +0.05(+1.95%)
Nov 30, 2020 2.416 2.437 2.384 2.405 24,568 -0.04(-1.60%)
Nov 27, 2020 2.447 2.463 2.431 2.444 7,491 +0.00(+0.11%)
Nov 25, 2020 2.457 2.474 2.421 2.442 19,976 -0.02(-0.64%)
Nov 24, 2020 2.410 2.489 2.410 2.457 42,215 +0.08(+3.51%)
Nov 23, 2020 2.332 2.384 2.332 2.374 23,009 +0.04(+1.56%)
Nov 20, 2020 2.343 2.343 2.316 2.338 14,021 -0.03(-1.10%)
Nov 19, 2020 2.332 2.421 2.275 2.364 60,364 -0.01(-0.44%)
Nov 18, 2020 2.343 2.573 2.228 2.374 91,742 +0.05(+2.24%)
Nov 17, 2020 2.275 2.332 2.256 2.322 45,184 +0.02(+0.90%)
Nov 16, 2020 2.228 2.410 2.197 2.301 108,442 +0.11(+5.24%)
Nov 13, 2020 2.124 2.187 2.124 2.187 53,590 +0.06(+2.94%)
Nov 12, 2020 2.119 2.187 2.093 2.124 181,597 +0.01(+0.25%)
Nov 11, 2020 2.135 2.135 2.098 2.119 130,121 -0.01(-0.49%)
Nov 10, 2020 2.155 2.161 2.103 2.129 83,054 +0.02(+0.99%)
Nov 09, 2020 2.041 2.140 2.023 2.109 204,579 +0.11(+5.74%)
Nov 06, 2020 2.015 2.023 1.994 1.994 28,619 -0.04(-1.80%)
Nov 05, 2020 2.004 2.030 2.004 2.030 28,216 +0.03(+1.30%)
Nov 04, 2020 1.978 2.020 1.952 2.004 52,393 +0.01(+0.52%)
Nov 03, 2020 1.952 1.999 1.952 1.994 28,852 +0.05(+2.41%)
Nov 02, 2020 1.895 1.947 1.869 1.947 26,668 +0.09(+4.76%)
Oct 30, 2020 1.895 1.905 1.796 1.859 170,566 -0.04(-2.19%)
Oct 29, 2020 1.874 1.900 1.838 1.900 41,577 +0.04(+2.24%)
Oct 28, 2020 1.879 1.879 1.848 1.859 38,386 -0.06(-3.25%)
Oct 27, 2020 1.931 1.968 1.908 1.921 40,668 -0.01(-0.54%)
Oct 26, 2020 1.978 1.978 1.926 1.931 54,671 -0.05(-2.37%)
Oct 23, 2020 1.984 1.989 1.973 1.978 51,477 -0.01(-0.52%)
Oct 22, 2020 1.968 1.989 1.952 1.989 21,699 +0.04(+1.96%)
Oct 21, 2020 1.962 1.963 1.950 1.951 9,794 -0.01(-0.62%)
Oct 20, 2020 1.947 1.978 1.947 1.963 17,204 +0.03(+1.34%)
Oct 19, 2020 1.973 1.978 1.937 1.937 24,976 -0.05(-2.36%)
Oct 16, 2020 2.004 2.008 1.978 1.984 35,150 -0.02(-0.78%)
Oct 15, 2020 1.984 2.004 1.978 1.999 18,335 -0.02(-0.78%)
Oct 14, 2020 1.989 2.025 1.984 2.015 26,470 +0.03(+1.33%)
Oct 13, 2020 2.020 2.020 1.988 1.988 3,447 -0.03(-1.56%)
Oct 12, 2020 1.984 2.025 1.981 2.020 35,868 +0.03(+1.57%)
Oct 09, 2020 1.994 2.001 1.978 1.989 29,964 +0.02(+0.79%)
Oct 08, 2020 1.938 1.981 1.938 1.973 19,678 -0.01(-0.26%)
Oct 07, 2020 1.952 1.978 1.937 1.978 22,196 +0.07(+3.54%)
Oct 06, 2020 1.963 1.978 1.911 1.911 57,279 -0.03(-1.61%)
Oct 05, 2020 1.931 1.964 1.911 1.942 49,562 -0.01(-0.27%)
Oct 02, 2020 1.885 1.947 1.883 1.947 17,479 +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.