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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2020 2.286 2.305 2.256 2.276 25,966 -0.04(-1.60%)
Nov 27, 2020 2.315 2.330 2.300 2.313 7,917 +0.00(+0.11%)
Nov 25, 2020 2.325 2.341 2.291 2.310 21,112 -0.01(-0.64%)
Nov 24, 2020 2.281 2.355 2.281 2.325 44,616 +0.08(+3.51%)
Nov 23, 2020 2.207 2.256 2.207 2.246 24,318 +0.03(+1.56%)
Nov 20, 2020 2.217 2.217 2.191 2.212 14,819 -0.02(-1.10%)
Nov 19, 2020 2.207 2.291 2.153 2.236 63,798 -0.01(-0.44%)
Nov 18, 2020 2.217 2.434 2.108 2.246 96,961 +0.05(+2.24%)
Nov 17, 2020 2.153 2.207 2.135 2.197 47,755 +0.02(+0.91%)
Nov 16, 2020 2.108 2.281 2.079 2.177 114,611 +0.11(+5.24%)
Nov 13, 2020 2.010 2.069 2.010 2.069 56,638 +0.06(+2.94%)
Nov 12, 2020 2.005 2.069 1.980 2.010 191,928 +0.00(+0.25%)
Nov 11, 2020 2.020 2.020 1.985 2.005 137,524 -0.01(-0.49%)
Nov 10, 2020 2.039 2.044 1.990 2.015 87,779 +0.02(+0.99%)
Nov 09, 2020 1.931 2.025 1.914 1.995 216,217 +0.11(+5.74%)
Nov 06, 2020 1.906 1.915 1.887 1.887 30,247 -0.03(-1.79%)
Nov 05, 2020 1.896 1.921 1.896 1.921 29,821 +0.02(+1.30%)
Nov 04, 2020 1.872 1.911 1.847 1.896 55,373 +0.01(+0.52%)
Nov 03, 2020 1.847 1.892 1.847 1.887 30,493 +0.04(+2.41%)
Nov 02, 2020 1.793 1.842 1.768 1.842 28,185 +0.08(+4.76%)
Oct 30, 2020 1.793 1.803 1.699 1.759 180,269 -0.04(-2.19%)
Oct 29, 2020 1.773 1.798 1.739 1.798 43,942 +0.04(+2.24%)
Oct 28, 2020 1.778 1.778 1.749 1.759 40,570 -0.06(-3.25%)
Oct 27, 2020 1.828 1.862 1.805 1.818 42,982 -0.01(-0.54%)
Oct 26, 2020 1.872 1.872 1.823 1.828 57,781 -0.04(-2.37%)
Oct 23, 2020 1.877 1.882 1.867 1.872 54,405 -0.01(-0.52%)
Oct 22, 2020 1.862 1.882 1.847 1.882 22,933 +0.04(+1.96%)
Oct 21, 2020 1.857 1.857 1.845 1.846 10,351 -0.01(-0.62%)
Oct 20, 2020 1.842 1.872 1.842 1.857 18,183 +0.02(+1.34%)
Oct 19, 2020 1.867 1.872 1.832 1.832 26,396 -0.04(-2.36%)
Oct 16, 2020 1.896 1.900 1.872 1.877 37,150 -0.01(-0.78%)
Oct 15, 2020 1.877 1.896 1.872 1.892 19,378 -0.01(-0.78%)
Oct 14, 2020 1.882 1.916 1.877 1.906 27,976 +0.02(+1.33%)
Oct 13, 2020 1.911 1.911 1.881 1.881 3,643 -0.03(-1.56%)
Oct 12, 2020 1.877 1.916 1.874 1.911 37,909 +0.03(+1.57%)
Oct 09, 2020 1.887 1.893 1.872 1.882 31,668 +0.01(+0.79%)
Oct 08, 2020 1.834 1.874 1.834 1.867 20,797 -0.00(-0.26%)
Oct 07, 2020 1.847 1.872 1.832 1.872 23,459 +0.06(+3.54%)
Oct 06, 2020 1.857 1.872 1.808 1.808 60,538 -0.03(-1.61%)
Oct 05, 2020 1.828 1.859 1.808 1.837 52,381 -0.00(-0.27%)
Oct 02, 2020 1.783 1.842 1.781 1.842 18,473 +0.04(+2.47%)
Oct 01, 2020 1.783 1.798 1.768 1.798 82,008 +0.02(+1.39%)
Sep 30, 2020 1.754 1.793 1.741 1.773 66,711 +0.02(+1.41%)
Sep 29, 2020 1.763 1.768 1.734 1.749 18,225 -0.00(-0.28%)
Sep 28, 2020 1.724 1.774 1.704 1.754 69,156 +0.01(+0.74%)
Sep 25, 2020 1.696 1.759 1.692 1.741 151,036 +0.04(+2.43%)
Sep 24, 2020 1.685 1.717 1.680 1.700 151,582 +0.02(+1.18%)
Sep 23, 2020 1.741 1.741 1.680 1.680 64,903 -0.05(-2.85%)
Sep 22, 2020 1.739 1.748 1.729 1.729 65,759 -0.01(-0.57%)
Sep 21, 2020 1.793 1.793 1.729 1.739 94,870 -0.07(-4.08%)
Sep 18, 2020 1.828 1.847 1.813 1.813 100,691 -0.01(-0.54%)
Sep 17, 2020 1.857 1.862 1.783 1.823 271,053 -0.02(-0.93%)
Sep 16, 2020 1.844 1.849 1.839 1.840 222,222 -0.00(-0.26%)
Sep 15, 2020 1.878 1.887 1.844 1.844 188,344 -0.00(-0.25%)
Sep 14, 2020 1.873 1.873 1.840 1.849 45,680 +0.03(+1.47%)
Sep 11, 2020 1.844 1.854 1.811 1.822 43,346 -0.02(-1.21%)
Sep 10, 2020 1.859 1.859 1.826 1.844 154,788 -0.02(-1.02%)
Sep 09, 2020 1.859 1.863 1.844 1.863 36,305 +0.04(+2.34%)
Sep 08, 2020 1.844 1.859 1.815 1.821 63,949 -0.02(-1.28%)
Sep 04, 2020 1.830 1.859 1.821 1.844 91,978 +0.02(+1.04%)
Sep 03, 2020 1.858 1.868 1.811 1.826 66,529 -0.03(-1.53%)
Sep 02, 2020 1.835 1.854 1.816 1.854 61,467 +0.00(+0.26%)
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.