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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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 3.700 3.729 3.694 3.706 12,391 -0.01(-0.16%)
Apr 29, 2021 3.711 3.729 3.691 3.711 11,654 +0.03(+0.80%)
Apr 28, 2021 3.682 3.700 3.682 3.682 4,920 +0.00(+0.00%)
Apr 27, 2021 3.711 3.711 3.682 3.682 4,026 -0.01(-0.32%)
Apr 26, 2021 3.723 3.723 3.694 3.694 11,479 +0.01(+0.32%)
Apr 23, 2021 3.670 3.682 3.670 3.682 4,752 +0.04(+0.97%)
Apr 22, 2021 3.658 3.670 3.588 3.647 8,380 +0.05(+1.31%)
Apr 21, 2021 3.658 3.670 3.600 3.600 18,403 -0.08(-2.08%)
Apr 20, 2021 3.688 3.747 3.658 3.676 17,307 +0.01(+0.32%)
Apr 19, 2021 3.653 3.666 3.600 3.664 36,528 +0.04(+0.97%)
Apr 16, 2021 3.564 3.682 3.564 3.629 120,008 +0.04(+0.98%)
Apr 15, 2021 3.623 3.623 3.576 3.594 4,421 -0.03(-0.81%)
Apr 14, 2021 3.600 3.641 3.600 3.623 33,880 +0.05(+1.49%)
Apr 13, 2021 3.605 3.605 3.570 3.570 13,708 -0.02(-0.49%)
Apr 12, 2021 3.611 3.611 3.588 3.588 11,175 -0.02(-0.49%)
Apr 09, 2021 3.594 3.611 3.594 3.605 22,406 +0.01(+0.25%)
Apr 08, 2021 3.605 3.606 3.588 3.597 9,105 -0.01(-0.25%)
Apr 07, 2021 3.605 3.610 3.588 3.605 14,655 +0.01(+0.25%)
Apr 06, 2021 3.594 3.609 3.576 3.597 17,602 +0.03(+0.91%)
Apr 05, 2021 3.588 3.594 3.544 3.564 39,171 -0.01(-0.33%)
Apr 01, 2021 3.476 3.576 3.473 3.576 44,642 +0.11(+3.23%)
Mar 31, 2021 3.470 3.476 3.446 3.464 38,864 +0.01(+0.17%)
Mar 30, 2021 3.446 3.523 3.443 3.458 29,414 +0.01(+0.34%)
Mar 29, 2021 3.446 3.455 3.429 3.446 6,703 +0.02(+0.69%)
Mar 26, 2021 3.470 3.476 3.423 3.423 17,313 -0.02(-0.68%)
Mar 25, 2021 3.464 3.482 3.423 3.446 56,453 -0.04(-1.18%)
Mar 24, 2021 3.505 3.529 3.482 3.488 43,474 -0.01(-0.17%)
Mar 23, 2021 3.529 3.547 3.482 3.494 10,671 -0.02(-0.67%)
Mar 22, 2021 3.505 3.517 3.482 3.517 39,806 +0.01(+0.34%)
Mar 19, 2021 3.517 3.550 3.502 3.505 28,686 -0.05(-1.49%)
Mar 18, 2021 3.535 3.558 3.482 3.558 37,377 +0.02(+0.67%)
Mar 17, 2021 3.541 3.600 3.482 3.535 73,178 -0.02(-0.66%)
Mar 16, 2021 3.564 3.564 3.495 3.558 103,281 -0.01(-0.32%)
Mar 15, 2021 3.420 3.576 3.415 3.570 185,694 +0.16(+4.55%)
Mar 12, 2021 3.449 3.449 3.386 3.415 89,065 +0.02(+0.51%)
Mar 11, 2021 3.472 3.472 3.380 3.397 115,898 +0.04(+1.20%)
Mar 10, 2021 3.538 3.538 3.357 3.357 16,656 +0.02(+0.69%)
Mar 09, 2021 3.443 3.507 3.300 3.334 115,233 -0.09(-2.52%)
Mar 08, 2021 3.432 3.432 3.346 3.420 40,820 +0.03(+0.85%)
Mar 05, 2021 3.404 3.419 3.245 3.392 100,198 -0.06(-1.67%)
Mar 04, 2021 3.397 3.468 3.397 3.449 22,650 +0.05(+1.35%)
Mar 03, 2021 3.446 3.514 3.369 3.403 86,047 -0.10(-2.79%)
Mar 02, 2021 3.541 3.553 3.449 3.501 41,718 -0.04(-1.06%)
Mar 01, 2021 3.415 3.604 3.392 3.538 82,498 +0.15(+4.32%)
Feb 26, 2021 3.420 3.420 3.363 3.392 20,178 +0.00(+0.00%)
Feb 25, 2021 3.420 3.420 3.363 3.392 24,948 -0.01(-0.42%)
Feb 24, 2021 3.354 3.420 3.354 3.406 23,924 +0.04(+1.28%)
Feb 23, 2021 3.374 3.392 3.340 3.363 29,530 -0.03(-0.85%)
Feb 22, 2021 3.334 3.409 3.305 3.392 62,899 +0.03(+0.85%)
Feb 19, 2021 3.374 3.374 3.282 3.363 70,800 +0.00(+0.00%)
Feb 18, 2021 3.386 3.386 3.328 3.363 49,779 -0.02(-0.51%)
Feb 17, 2021 3.392 3.431 3.363 3.380 59,717 +0.01(+0.34%)
Feb 16, 2021 3.334 3.504 3.316 3.369 81,969 +0.02(+0.69%)
Feb 12, 2021 3.254 3.420 3.254 3.346 75,323 +0.04(+1.22%)
Feb 11, 2021 3.300 3.305 3.231 3.305 29,469 +0.05(+1.59%)
Feb 10, 2021 3.380 3.380 3.220 3.254 109,388 -0.09(-2.58%)
Feb 09, 2021 3.534 3.534 3.248 3.340 97,224 -0.01(-0.34%)
Feb 08, 2021 3.340 3.413 3.231 3.351 74,931 +0.09(+2.82%)
Feb 05, 2021 3.248 4.035 3.087 3.259 1,228,827 +0.03(+0.89%)
Feb 04, 2021 3.173 3.248 3.133 3.231 45,179 +0.05(+1.63%)
Feb 03, 2021 3.133 3.179 3.089 3.179 42,179 +0.05(+1.65%)
Feb 02, 2021 3.064 3.150 2.984 3.127 76,780 +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.