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

Herzfeld Caribbean (NQ: CUBA )

2.364 +0.024 (+1.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 3.062 3.068 3.042 3.057 44,035 +0.01(+0.17%)
Mar 30, 2021 3.042 3.109 3.039 3.052 33,328 +0.01(+0.34%)
Mar 29, 2021 3.042 3.049 3.026 3.042 7,595 +0.02(+0.69%)
Mar 26, 2021 3.062 3.068 3.021 3.021 19,617 -0.02(-0.68%)
Mar 25, 2021 3.057 3.073 3.021 3.042 63,964 -0.04(-1.18%)
Mar 24, 2021 3.094 3.114 3.073 3.078 49,259 -0.01(-0.17%)
Mar 23, 2021 3.114 3.130 3.073 3.083 12,091 -0.02(-0.67%)
Mar 22, 2021 3.094 3.104 3.073 3.104 45,103 +0.01(+0.34%)
Mar 19, 2021 3.104 3.133 3.091 3.094 32,503 -0.05(-1.49%)
Mar 18, 2021 3.120 3.140 3.073 3.140 42,350 +0.02(+0.67%)
Mar 17, 2021 3.125 3.177 3.073 3.120 82,915 -0.02(-0.58%)
Mar 16, 2021 3.143 3.143 3.082 3.138 117,127 -0.01(-0.32%)
Mar 15, 2021 3.016 3.153 3.011 3.148 210,589 +0.14(+4.55%)
Mar 12, 2021 3.041 3.041 2.986 3.011 101,005 +0.02(+0.51%)
Mar 11, 2021 3.062 3.062 2.981 2.996 131,435 +0.04(+1.20%)
Mar 10, 2021 3.119 3.119 2.960 2.960 18,889 +0.02(+0.69%)
Mar 09, 2021 3.036 3.092 2.910 2.940 130,682 -0.08(-2.52%)
Mar 08, 2021 3.026 3.026 2.950 3.016 46,293 +0.03(+0.85%)
Mar 05, 2021 3.002 3.015 2.861 2.991 113,631 -0.05(-1.67%)
Mar 04, 2021 2.996 3.058 2.996 3.041 25,687 +0.04(+1.35%)
Mar 03, 2021 3.039 3.098 2.970 3.001 97,583 -0.09(-2.79%)
Mar 02, 2021 3.123 3.133 3.041 3.087 47,310 -0.03(-1.06%)
Mar 01, 2021 3.011 3.178 2.991 3.120 93,558 +0.13(+4.32%)
Feb 26, 2021 3.016 3.016 2.965 2.991 22,884 +0.00(+0.00%)
Feb 25, 2021 3.016 3.016 2.965 2.991 28,293 -0.01(-0.42%)
Feb 24, 2021 2.958 3.016 2.958 3.003 27,131 +0.04(+1.28%)
Feb 23, 2021 2.976 2.991 2.945 2.965 33,489 -0.03(-0.85%)
Feb 22, 2021 2.940 3.006 2.915 2.991 71,331 +0.03(+0.85%)
Feb 19, 2021 2.976 2.976 2.894 2.965 80,291 +0.00(+0.00%)
Feb 18, 2021 2.986 2.986 2.935 2.965 56,452 -0.02(-0.51%)
Feb 17, 2021 2.991 3.025 2.965 2.981 67,723 +0.01(+0.34%)
Feb 16, 2021 2.940 3.090 2.924 2.970 92,958 +0.02(+0.69%)
Feb 12, 2021 2.869 3.016 2.869 2.950 85,420 +0.04(+1.22%)
Feb 11, 2021 2.910 2.915 2.849 2.915 33,420 +0.05(+1.59%)
Feb 10, 2021 2.981 2.981 2.839 2.869 124,053 -0.08(-2.58%)
Feb 09, 2021 3.116 3.116 2.864 2.945 110,258 -0.01(-0.34%)
Feb 08, 2021 2.945 3.010 2.849 2.955 84,977 +0.08(+2.82%)
Feb 05, 2021 2.864 3.558 2.722 2.874 1,393,565 +0.03(+0.89%)
Feb 04, 2021 2.798 2.864 2.763 2.849 51,236 +0.05(+1.63%)
Feb 03, 2021 2.763 2.803 2.724 2.803 47,833 +0.05(+1.65%)
Feb 02, 2021 2.702 2.778 2.631 2.758 87,074 +0.04(+1.30%)
Feb 01, 2021 2.661 2.793 2.661 2.722 114,276 +0.09(+3.47%)
Jan 29, 2021 2.666 2.798 2.565 2.631 47,346 -0.12(-4.42%)
Jan 28, 2021 2.773 2.829 2.747 2.752 34,150 +0.01(+0.18%)
Jan 27, 2021 2.859 2.859 2.727 2.747 395,649 -0.09(-3.21%)
Jan 26, 2021 2.844 2.857 2.839 2.839 119,246 +0.00(+0.00%)
Jan 25, 2021 2.864 2.864 2.839 2.839 33,182 -0.02(-0.53%)
Jan 22, 2021 2.864 2.864 2.839 2.854 124,679 +0.01(+0.18%)
Jan 21, 2021 2.910 2.915 2.844 2.849 47,431 -0.06(-2.03%)
Jan 20, 2021 2.884 2.945 2.884 2.908 68,938 +0.02(+0.82%)
Jan 19, 2021 2.879 2.956 2.859 2.884 154,917 +0.05(+1.61%)
Jan 15, 2021 2.879 2.879 2.839 2.839 106,529 +0.00(+0.00%)
Jan 14, 2021 2.844 2.869 2.834 2.839 30,779 +0.00(+0.00%)
Jan 13, 2021 2.839 2.844 2.834 2.839 149,311 +0.00(+0.00%)
Jan 12, 2021 2.818 2.846 2.813 2.839 118,713 -0.02(-0.71%)
Jan 11, 2021 3.002 3.002 2.585 2.859 141,425 +0.03(+1.08%)
Jan 08, 2021 2.758 2.889 2.737 2.829 144,998 +0.08(+2.76%)
Jan 07, 2021 2.712 2.758 2.697 2.752 99,948 +0.08(+3.04%)
Jan 06, 2021 2.626 2.722 2.621 2.671 82,880 +0.05(+1.93%)
Jan 05, 2021 2.621 2.626 2.611 2.621 23,166 -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.