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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
Mar 31, 2021 3.242 3.247 3.220 3.236 41,602 +0.01(+0.17%)
Mar 30, 2021 3.220 3.291 3.216 3.231 31,487 +0.01(+0.34%)
Mar 29, 2021 3.220 3.228 3.203 3.220 7,175 +0.02(+0.69%)
Mar 26, 2021 3.242 3.247 3.198 3.198 18,533 -0.02(-0.68%)
Mar 25, 2021 3.236 3.253 3.198 3.220 60,430 -0.04(-1.18%)
Mar 24, 2021 3.275 3.297 3.253 3.258 46,537 -0.01(-0.17%)
Mar 23, 2021 3.297 3.313 3.253 3.264 11,423 -0.02(-0.67%)
Mar 22, 2021 3.275 3.286 3.253 3.286 42,611 +0.01(+0.34%)
Mar 19, 2021 3.286 3.316 3.272 3.275 30,707 -0.05(-1.49%)
Mar 18, 2021 3.302 3.324 3.253 3.324 40,010 +0.02(+0.67%)
Mar 17, 2021 3.308 3.363 3.253 3.302 78,333 -0.02(-0.58%)
Mar 16, 2021 3.327 3.327 3.262 3.321 110,655 -0.01(-0.32%)
Mar 15, 2021 3.192 3.337 3.187 3.332 198,953 +0.14(+4.55%)
Mar 12, 2021 3.219 3.219 3.160 3.187 95,425 +0.02(+0.51%)
Mar 11, 2021 3.241 3.241 3.155 3.171 124,173 +0.04(+1.20%)
Mar 10, 2021 3.302 3.302 3.133 3.133 17,845 +0.02(+0.69%)
Mar 09, 2021 3.214 3.273 3.080 3.112 123,461 -0.08(-2.52%)
Mar 08, 2021 3.203 3.203 3.123 3.192 43,735 +0.03(+0.85%)
Mar 05, 2021 3.177 3.191 3.029 3.166 107,353 -0.05(-1.67%)
Mar 04, 2021 3.171 3.237 3.171 3.219 24,268 +0.04(+1.35%)
Mar 03, 2021 3.217 3.279 3.144 3.176 92,191 -0.09(-2.79%)
Mar 02, 2021 3.305 3.316 3.219 3.268 44,696 -0.03(-1.06%)
Mar 01, 2021 3.187 3.364 3.166 3.302 88,389 +0.14(+4.32%)
Feb 26, 2021 3.192 3.192 3.139 3.166 21,619 +0.00(+0.00%)
Feb 25, 2021 3.192 3.192 3.139 3.166 26,730 -0.01(-0.42%)
Feb 24, 2021 3.131 3.192 3.131 3.179 25,632 +0.04(+1.28%)
Feb 23, 2021 3.150 3.166 3.117 3.139 31,639 -0.03(-0.85%)
Feb 22, 2021 3.112 3.182 3.085 3.166 67,390 +0.03(+0.85%)
Feb 19, 2021 3.150 3.150 3.064 3.139 75,855 +0.00(+0.00%)
Feb 18, 2021 3.160 3.160 3.107 3.139 53,333 -0.02(-0.51%)
Feb 17, 2021 3.166 3.202 3.139 3.155 63,981 +0.01(+0.34%)
Feb 16, 2021 3.112 3.270 3.095 3.144 87,822 +0.02(+0.69%)
Feb 12, 2021 3.037 3.192 3.037 3.123 80,701 +0.04(+1.22%)
Feb 11, 2021 3.080 3.085 3.015 3.085 31,574 +0.05(+1.59%)
Feb 10, 2021 3.155 3.155 3.006 3.037 117,199 -0.08(-2.58%)
Feb 09, 2021 3.298 3.298 3.031 3.117 104,166 -0.01(-0.34%)
Feb 08, 2021 3.117 3.186 3.015 3.128 80,281 +0.09(+2.82%)
Feb 05, 2021 3.031 3.767 2.881 3.042 1,316,568 +0.03(+0.89%)
Feb 04, 2021 2.962 3.031 2.924 3.015 48,405 +0.05(+1.63%)
Feb 03, 2021 2.924 2.967 2.883 2.967 45,190 +0.05(+1.65%)
Feb 02, 2021 2.860 2.940 2.785 2.919 82,263 +0.04(+1.30%)
Feb 01, 2021 2.817 2.956 2.817 2.881 107,962 +0.10(+3.47%)
Jan 29, 2021 2.822 2.962 2.715 2.785 44,730 -0.13(-4.42%)
Jan 28, 2021 2.935 2.994 2.908 2.913 32,263 +0.01(+0.18%)
Jan 27, 2021 3.026 3.026 2.887 2.908 373,788 -0.10(-3.21%)
Jan 26, 2021 3.010 3.024 3.005 3.005 112,657 +0.00(+0.00%)
Jan 25, 2021 3.031 3.032 3.005 3.005 31,348 -0.02(-0.53%)
Jan 22, 2021 3.031 3.032 3.005 3.021 117,790 +0.01(+0.18%)
Jan 21, 2021 3.080 3.085 3.010 3.015 44,810 -0.06(-2.03%)
Jan 20, 2021 3.053 3.117 3.053 3.078 65,129 +0.03(+0.82%)
Jan 19, 2021 3.048 3.128 3.026 3.053 146,358 +0.05(+1.61%)
Jan 15, 2021 3.048 3.048 3.005 3.005 100,643 +0.00(+0.00%)
Jan 14, 2021 3.010 3.037 2.999 3.005 29,078 +0.00(+0.00%)
Jan 13, 2021 3.005 3.010 2.999 3.005 141,061 +0.00(+0.00%)
Jan 12, 2021 2.983 3.013 2.978 3.005 112,154 -0.02(-0.71%)
Jan 11, 2021 3.177 3.177 2.736 3.026 133,611 +0.03(+1.08%)
Jan 08, 2021 2.919 3.058 2.897 2.994 136,987 +0.08(+2.76%)
Jan 07, 2021 2.871 2.919 2.854 2.913 94,426 +0.09(+3.04%)
Jan 06, 2021 2.779 2.881 2.774 2.828 78,300 +0.05(+1.93%)
Jan 05, 2021 2.774 2.779 2.763 2.774 21,886 -0.01(-0.19%)
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.