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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 2.589 2.612 2.556 2.578 22,921 -0.04(-1.60%)
Nov 27, 2020 2.623 2.640 2.606 2.620 6,988 +0.00(+0.11%)
Nov 25, 2020 2.634 2.652 2.595 2.617 18,636 -0.02(-0.64%)
Nov 24, 2020 2.584 2.667 2.584 2.634 39,384 +0.09(+3.51%)
Nov 23, 2020 2.500 2.556 2.500 2.545 21,466 +0.04(+1.56%)
Nov 20, 2020 2.511 2.511 2.482 2.506 13,081 -0.03(-1.10%)
Nov 19, 2020 2.500 2.595 2.439 2.534 56,316 -0.01(-0.44%)
Nov 18, 2020 2.511 2.758 2.388 2.545 85,590 +0.06(+2.24%)
Nov 17, 2020 2.439 2.500 2.419 2.489 42,154 +0.02(+0.91%)
Nov 16, 2020 2.388 2.584 2.355 2.467 101,169 +0.12(+5.24%)
Nov 13, 2020 2.277 2.344 2.277 2.344 49,996 +0.07(+2.94%)
Nov 12, 2020 2.271 2.344 2.243 2.277 169,418 +0.01(+0.25%)
Nov 11, 2020 2.288 2.288 2.249 2.271 121,395 -0.01(-0.49%)
Nov 10, 2020 2.310 2.316 2.255 2.282 77,484 +0.02(+0.99%)
Nov 09, 2020 2.188 2.294 2.168 2.260 190,859 +0.12(+5.74%)
Nov 06, 2020 2.160 2.169 2.137 2.137 26,700 -0.04(-1.79%)
Nov 05, 2020 2.148 2.176 2.148 2.176 26,324 +0.03(+1.30%)
Nov 04, 2020 2.121 2.165 2.093 2.148 48,879 +0.01(+0.52%)
Nov 03, 2020 2.093 2.143 2.093 2.137 26,917 +0.05(+2.41%)
Nov 02, 2020 2.031 2.087 2.003 2.087 24,879 +0.09(+4.76%)
Oct 30, 2020 2.031 2.042 1.925 1.992 159,127 -0.04(-2.19%)
Oct 29, 2020 2.009 2.037 1.970 2.037 38,789 +0.04(+2.24%)
Oct 28, 2020 2.015 2.015 1.981 1.992 35,812 -0.07(-3.25%)
Oct 27, 2020 2.070 2.109 2.045 2.059 37,941 -0.01(-0.54%)
Oct 26, 2020 2.121 2.121 2.065 2.070 51,004 -0.05(-2.37%)
Oct 23, 2020 2.126 2.132 2.115 2.121 48,024 -0.01(-0.52%)
Oct 22, 2020 2.109 2.132 2.093 2.132 20,243 +0.04(+1.96%)
Oct 21, 2020 2.103 2.104 2.090 2.091 9,137 -0.01(-0.62%)
Oct 20, 2020 2.087 2.121 2.087 2.104 16,050 +0.03(+1.34%)
Oct 19, 2020 2.115 2.121 2.076 2.076 23,301 -0.05(-2.36%)
Oct 16, 2020 2.148 2.152 2.121 2.126 32,793 -0.02(-0.78%)
Oct 15, 2020 2.126 2.148 2.121 2.143 17,106 -0.02(-0.78%)
Oct 14, 2020 2.132 2.171 2.126 2.160 24,695 +0.03(+1.33%)
Oct 13, 2020 2.165 2.165 2.131 2.131 3,216 -0.03(-1.56%)
Oct 12, 2020 2.126 2.170 2.123 2.165 33,463 +0.03(+1.57%)
Oct 09, 2020 2.137 2.144 2.121 2.132 27,954 +0.02(+0.79%)
Oct 08, 2020 2.078 2.123 2.078 2.115 18,358 -0.01(-0.26%)
Oct 07, 2020 2.093 2.121 2.076 2.121 20,708 +0.07(+3.54%)
Oct 06, 2020 2.104 2.121 2.048 2.048 53,438 -0.03(-1.61%)
Oct 05, 2020 2.070 2.105 2.048 2.082 46,238 -0.01(-0.27%)
Oct 02, 2020 2.020 2.087 2.018 2.087 16,306 +0.05(+2.47%)
Oct 01, 2020 2.020 2.037 2.003 2.037 72,390 +0.03(+1.39%)
Sep 30, 2020 1.987 2.031 1.973 2.009 58,887 +0.03(+1.41%)
Sep 29, 2020 1.998 2.003 1.964 1.981 16,088 -0.01(-0.28%)
Sep 28, 2020 1.953 2.010 1.931 1.987 61,045 +0.01(+0.74%)
Sep 25, 2020 1.922 1.992 1.917 1.972 133,322 +0.05(+2.43%)
Sep 24, 2020 1.909 1.945 1.903 1.925 133,804 +0.02(+1.18%)
Sep 23, 2020 1.973 1.973 1.903 1.903 57,291 -0.06(-2.85%)
Sep 22, 2020 1.970 1.980 1.959 1.959 58,047 -0.01(-0.57%)
Sep 21, 2020 2.031 2.031 1.959 1.970 83,744 -0.08(-4.08%)
Sep 18, 2020 2.070 2.093 2.054 2.054 88,881 -0.01(-0.54%)
Sep 17, 2020 2.104 2.109 2.020 2.065 239,264 -0.02(-1.07%)
Sep 16, 2020 2.092 2.098 2.087 2.087 195,879 -0.01(-0.26%)
Sep 15, 2020 2.130 2.141 2.092 2.092 166,017 -0.01(-0.25%)
Sep 14, 2020 2.125 2.125 2.087 2.098 40,265 +0.03(+1.47%)
Sep 11, 2020 2.092 2.103 2.055 2.067 38,207 -0.03(-1.20%)
Sep 10, 2020 2.109 2.109 2.071 2.092 136,439 -0.02(-1.02%)
Sep 09, 2020 2.109 2.114 2.092 2.114 32,001 +0.05(+2.34%)
Sep 08, 2020 2.092 2.109 2.059 2.066 56,368 -0.03(-1.28%)
Sep 04, 2020 2.076 2.109 2.066 2.092 81,075 +0.02(+1.04%)
Sep 03, 2020 2.107 2.119 2.054 2.071 58,642 -0.03(-1.53%)
Sep 02, 2020 2.082 2.103 2.060 2.103 54,180 +0.01(+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.