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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 3.067 3.072 3.046 3.062 43,969 +0.01(+0.17%)
Mar 30, 2021 3.046 3.114 3.043 3.057 33,278 +0.01(+0.34%)
Mar 29, 2021 3.046 3.054 3.031 3.046 7,583 +0.02(+0.69%)
Mar 26, 2021 3.067 3.072 3.025 3.025 19,588 -0.02(-0.68%)
Mar 25, 2021 3.062 3.077 3.025 3.046 63,868 -0.04(-1.18%)
Mar 24, 2021 3.098 3.119 3.077 3.083 49,185 -0.01(-0.17%)
Mar 23, 2021 3.119 3.135 3.077 3.088 12,073 -0.02(-0.67%)
Mar 22, 2021 3.098 3.109 3.077 3.109 45,035 +0.01(+0.34%)
Mar 19, 2021 3.109 3.138 3.096 3.098 32,454 -0.05(-1.49%)
Mar 18, 2021 3.124 3.145 3.077 3.145 42,287 +0.02(+0.67%)
Mar 17, 2021 3.130 3.182 3.077 3.124 82,790 -0.02(-0.58%)
Mar 16, 2021 3.148 3.148 3.087 3.142 116,950 -0.01(-0.32%)
Mar 15, 2021 3.021 3.158 3.016 3.153 210,272 +0.14(+4.55%)
Mar 12, 2021 3.046 3.046 2.990 3.016 100,853 +0.02(+0.51%)
Mar 11, 2021 3.066 3.066 2.985 3.000 131,237 +0.04(+1.20%)
Mar 10, 2021 3.124 3.124 2.965 2.965 18,860 +0.02(+0.69%)
Mar 09, 2021 3.041 3.097 2.914 2.944 130,485 -0.08(-2.52%)
Mar 08, 2021 3.031 3.031 2.955 3.021 46,223 +0.03(+0.85%)
Mar 05, 2021 3.006 3.020 2.866 2.995 113,460 -0.05(-1.67%)
Mar 04, 2021 3.000 3.063 3.000 3.046 25,648 +0.04(+1.35%)
Mar 03, 2021 3.044 3.103 2.975 3.005 97,436 -0.09(-2.79%)
Mar 02, 2021 3.127 3.137 3.046 3.092 47,239 -0.03(-1.06%)
Mar 01, 2021 3.016 3.183 2.995 3.125 93,417 +0.13(+4.32%)
Feb 26, 2021 3.021 3.021 2.970 2.995 22,849 +0.00(+0.00%)
Feb 25, 2021 3.021 3.021 2.970 2.995 28,250 -0.01(-0.42%)
Feb 24, 2021 2.962 3.021 2.962 3.008 27,090 +0.04(+1.28%)
Feb 23, 2021 2.980 2.995 2.950 2.970 33,439 -0.03(-0.85%)
Feb 22, 2021 2.944 3.010 2.919 2.995 71,224 +0.03(+0.85%)
Feb 19, 2021 2.980 2.980 2.899 2.970 80,170 +0.00(+0.00%)
Feb 18, 2021 2.990 2.990 2.939 2.970 56,367 -0.02(-0.51%)
Feb 17, 2021 2.995 3.030 2.970 2.985 67,621 +0.01(+0.34%)
Feb 16, 2021 2.944 3.094 2.929 2.975 92,818 +0.02(+0.69%)
Feb 12, 2021 2.873 3.021 2.873 2.955 85,292 +0.04(+1.22%)
Feb 11, 2021 2.914 2.919 2.853 2.919 33,370 +0.05(+1.59%)
Feb 10, 2021 2.985 2.985 2.844 2.873 123,866 -0.08(-2.58%)
Feb 09, 2021 3.121 3.121 2.868 2.950 110,092 -0.01(-0.34%)
Feb 08, 2021 2.950 3.014 2.853 2.960 84,849 +0.08(+2.82%)
Feb 05, 2021 2.868 3.564 2.726 2.878 1,391,466 +0.03(+0.89%)
Feb 04, 2021 2.802 2.868 2.767 2.853 51,159 +0.05(+1.63%)
Feb 03, 2021 2.767 2.807 2.728 2.807 47,761 +0.05(+1.65%)
Feb 02, 2021 2.706 2.782 2.635 2.762 86,943 +0.04(+1.30%)
Feb 01, 2021 2.665 2.797 2.665 2.726 114,104 +0.09(+3.47%)
Jan 29, 2021 2.670 2.802 2.569 2.635 47,275 -0.12(-4.42%)
Jan 28, 2021 2.777 2.833 2.752 2.757 34,099 +0.01(+0.18%)
Jan 27, 2021 2.863 2.863 2.731 2.752 395,053 -0.09(-3.21%)
Jan 26, 2021 2.848 2.861 2.843 2.843 119,066 +0.00(+0.00%)
Jan 25, 2021 2.868 2.868 2.843 2.843 33,132 -0.02(-0.53%)
Jan 22, 2021 2.868 2.869 2.843 2.858 124,491 +0.01(+0.18%)
Jan 21, 2021 2.914 2.919 2.848 2.853 47,359 -0.06(-2.03%)
Jan 20, 2021 2.889 2.949 2.889 2.912 68,834 +0.02(+0.82%)
Jan 19, 2021 2.884 2.960 2.863 2.889 154,684 +0.05(+1.61%)
Jan 15, 2021 2.884 2.884 2.843 2.843 106,369 +0.00(+0.00%)
Jan 14, 2021 2.848 2.873 2.838 2.843 30,732 +0.00(+0.00%)
Jan 13, 2021 2.843 2.848 2.838 2.843 149,086 +0.00(+0.00%)
Jan 12, 2021 2.823 2.851 2.818 2.843 118,534 -0.02(-0.71%)
Jan 11, 2021 3.006 3.006 2.589 2.863 141,212 +0.03(+1.08%)
Jan 08, 2021 2.762 2.894 2.741 2.833 144,780 +0.08(+2.76%)
Jan 07, 2021 2.716 2.762 2.701 2.757 99,797 +0.08(+3.04%)
Jan 06, 2021 2.630 2.726 2.625 2.675 82,755 +0.05(+1.93%)
Jan 05, 2021 2.625 2.630 2.615 2.625 23,131 -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.