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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2021 3.499 3.527 3.494 3.505 13,101 -0.01(-0.16%)
Apr 29, 2021 3.510 3.527 3.491 3.510 12,322 +0.03(+0.80%)
Apr 28, 2021 3.482 3.499 3.482 3.482 5,202 +0.00(+0.00%)
Apr 27, 2021 3.510 3.510 3.482 3.482 4,257 -0.01(-0.32%)
Apr 26, 2021 3.521 3.521 3.494 3.494 12,137 +0.01(+0.32%)
Apr 23, 2021 3.471 3.482 3.471 3.482 5,025 +0.03(+0.97%)
Apr 22, 2021 3.460 3.471 3.393 3.449 8,860 +0.04(+1.31%)
Apr 21, 2021 3.460 3.471 3.404 3.404 19,458 -0.07(-2.08%)
Apr 20, 2021 3.488 3.544 3.459 3.477 18,299 +0.01(+0.32%)
Apr 19, 2021 3.455 3.467 3.404 3.466 38,622 +0.03(+0.97%)
Apr 16, 2021 3.371 3.482 3.371 3.432 126,887 +0.03(+0.98%)
Apr 15, 2021 3.427 3.427 3.382 3.399 4,675 -0.03(-0.81%)
Apr 14, 2021 3.404 3.444 3.404 3.427 35,822 +0.05(+1.49%)
Apr 13, 2021 3.410 3.410 3.377 3.377 14,494 -0.02(-0.49%)
Apr 12, 2021 3.416 3.416 3.393 3.393 11,816 -0.02(-0.49%)
Apr 09, 2021 3.399 3.416 3.399 3.410 23,690 +0.01(+0.25%)
Apr 08, 2021 3.410 3.411 3.393 3.402 9,626 -0.01(-0.25%)
Apr 07, 2021 3.409 3.414 3.393 3.410 15,495 +0.01(+0.25%)
Apr 06, 2021 3.399 3.413 3.382 3.402 18,611 +0.03(+0.91%)
Apr 05, 2021 3.393 3.399 3.352 3.371 41,416 -0.01(-0.33%)
Apr 01, 2021 3.287 3.382 3.285 3.382 47,201 +0.11(+3.23%)
Mar 31, 2021 3.282 3.287 3.260 3.276 41,092 +0.01(+0.17%)
Mar 30, 2021 3.260 3.332 3.256 3.271 31,100 +0.01(+0.34%)
Mar 29, 2021 3.260 3.268 3.243 3.260 7,087 +0.02(+0.69%)
Mar 26, 2021 3.282 3.287 3.237 3.237 18,306 -0.02(-0.68%)
Mar 25, 2021 3.276 3.293 3.237 3.260 59,689 -0.04(-1.18%)
Mar 24, 2021 3.315 3.338 3.293 3.299 45,966 -0.01(-0.17%)
Mar 23, 2021 3.338 3.354 3.293 3.304 11,283 -0.02(-0.67%)
Mar 22, 2021 3.315 3.326 3.293 3.326 42,088 +0.01(+0.34%)
Mar 19, 2021 3.326 3.358 3.312 3.315 30,330 -0.05(-1.49%)
Mar 18, 2021 3.343 3.365 3.293 3.365 39,519 +0.02(+0.67%)
Mar 17, 2021 3.349 3.404 3.293 3.343 77,372 -0.02(-0.58%)
Mar 16, 2021 3.368 3.368 3.303 3.362 109,297 -0.01(-0.32%)
Mar 15, 2021 3.232 3.379 3.227 3.373 196,512 +0.15(+4.55%)
Mar 12, 2021 3.259 3.259 3.200 3.227 94,253 +0.02(+0.51%)
Mar 11, 2021 3.281 3.281 3.194 3.210 122,649 +0.04(+1.20%)
Mar 10, 2021 3.343 3.343 3.172 3.172 17,626 +0.02(+0.69%)
Mar 09, 2021 3.254 3.314 3.118 3.151 121,946 -0.08(-2.52%)
Mar 08, 2021 3.243 3.243 3.162 3.232 43,198 +0.03(+0.85%)
Mar 05, 2021 3.217 3.231 3.066 3.205 106,035 -0.05(-1.67%)
Mar 04, 2021 3.210 3.277 3.210 3.259 23,970 +0.04(+1.35%)
Mar 03, 2021 3.257 3.320 3.183 3.216 91,060 -0.09(-2.79%)
Mar 02, 2021 3.346 3.357 3.259 3.308 44,148 -0.04(-1.06%)
Mar 01, 2021 3.227 3.406 3.205 3.343 87,304 +0.14(+4.32%)
Feb 26, 2021 3.232 3.232 3.178 3.205 21,354 +0.00(+0.00%)
Feb 25, 2021 3.232 3.232 3.178 3.205 26,402 -0.01(-0.42%)
Feb 24, 2021 3.170 3.232 3.170 3.219 25,317 +0.04(+1.28%)
Feb 23, 2021 3.189 3.205 3.156 3.178 31,251 -0.03(-0.85%)
Feb 22, 2021 3.151 3.221 3.123 3.205 66,563 +0.03(+0.85%)
Feb 19, 2021 3.189 3.189 3.102 3.178 74,924 +0.00(+0.00%)
Feb 18, 2021 3.200 3.200 3.145 3.178 52,679 -0.02(-0.51%)
Feb 17, 2021 3.205 3.242 3.178 3.194 63,196 +0.01(+0.34%)
Feb 16, 2021 3.151 3.311 3.134 3.183 86,744 +0.02(+0.69%)
Feb 12, 2021 3.075 3.232 3.075 3.162 79,710 +0.04(+1.22%)
Feb 11, 2021 3.118 3.123 3.053 3.123 31,186 +0.05(+1.59%)
Feb 10, 2021 3.194 3.194 3.043 3.075 115,761 -0.08(-2.58%)
Feb 09, 2021 3.339 3.339 3.069 3.156 102,887 -0.01(-0.34%)
Feb 08, 2021 3.156 3.226 3.053 3.167 79,296 +0.09(+2.82%)
Feb 05, 2021 3.069 3.813 2.917 3.080 1,300,410 +0.03(+0.89%)
Feb 04, 2021 2.999 3.069 2.961 3.053 47,811 +0.05(+1.63%)
Feb 03, 2021 2.961 3.004 2.919 3.004 44,636 +0.05(+1.65%)
Feb 02, 2021 2.895 2.977 2.819 2.955 81,253 +0.04(+1.30%)
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.