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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2020 1.585 1.662 1.441 1.578 104,623 -0.01(-0.43%)
Mar 30, 2020 1.494 1.753 1.390 1.585 59,721 +0.06(+4.18%)
Mar 27, 2020 1.648 1.648 1.485 1.521 52,849 -0.08(-5.10%)
Mar 26, 2020 1.589 1.635 1.589 1.603 110,945 +0.03(+1.73%)
Mar 25, 2020 1.471 1.676 1.435 1.576 331,329 +0.17(+11.94%)
Mar 24, 2020 1.253 1.480 1.253 1.408 244,203 +0.20(+16.10%)
Mar 23, 2020 1.190 1.240 0.9991 1.213 144,522 -0.08(-6.32%)
Mar 20, 2020 1.267 1.412 1.267 1.294 98,872 +0.02(+1.77%)
Mar 19, 2020 1.312 1.317 1.139 1.272 244,951 +0.08(+7.07%)
Mar 18, 2020 1.450 1.450 1.188 1.188 72,191 -0.29(-19.83%)
Mar 17, 2020 1.593 1.646 1.480 1.482 125,647 +0.05(+3.35%)
Mar 16, 2020 1.540 1.777 1.433 1.433 153,328 -0.25(-14.63%)
Mar 13, 2020 1.696 1.700 1.433 1.679 154,315 +0.01(+0.49%)
Mar 12, 2020 1.663 1.741 1.638 1.671 76,876 -0.17(-9.33%)
Mar 11, 2020 1.945 2.016 1.843 1.843 101,598 -0.14(-7.22%)
Mar 10, 2020 1.986 1.986 1.904 1.986 34,869 +0.07(+3.41%)
Mar 09, 2020 2.048 2.048 1.720 1.921 97,071 -0.25(-11.51%)
Mar 06, 2020 2.162 2.179 2.072 2.171 80,820 -0.02(-0.93%)
Mar 05, 2020 2.253 2.264 2.175 2.191 227,922 -0.10(-4.46%)
Mar 04, 2020 2.248 2.302 2.163 2.293 101,093 +0.08(+3.70%)
Mar 03, 2020 2.314 2.332 2.183 2.212 353,935 -0.09(-3.91%)
Mar 02, 2020 2.216 2.363 2.212 2.302 31,297 +0.08(+3.72%)
Feb 28, 2020 2.281 2.310 2.171 2.219 53,717 -0.13(-5.44%)
Feb 27, 2020 2.437 2.437 2.343 2.347 49,283 -0.15(-6.13%)
Feb 26, 2020 2.506 2.567 2.494 2.500 23,816 +0.00(+0.07%)
Feb 25, 2020 2.584 2.584 2.477 2.498 30,108 -0.08(-3.02%)
Feb 24, 2020 2.613 2.638 2.568 2.576 56,796 -0.07(-2.63%)
Feb 21, 2020 2.695 2.695 2.642 2.646 31,986 -0.03(-0.99%)
Feb 20, 2020 2.670 2.692 2.646 2.672 26,455 -0.02(-0.84%)
Feb 19, 2020 2.646 2.768 2.646 2.695 55,570 +0.04(+1.54%)
Feb 18, 2020 2.662 2.701 2.654 2.654 28,645 +0.00(+0.15%)
Feb 14, 2020 2.662 2.662 2.638 2.650 41,752 +0.00(+0.15%)
Feb 13, 2020 2.683 2.721 2.646 2.646 35,153 -0.01(-0.31%)
Feb 12, 2020 2.683 2.703 2.621 2.654 53,404 -0.01(-0.31%)
Feb 11, 2020 2.646 2.718 2.642 2.662 51,019 +0.00(+0.15%)
Feb 10, 2020 2.646 2.675 2.638 2.658 41,391 -0.01(-0.46%)
Feb 07, 2020 2.707 2.707 2.652 2.670 27,346 -0.04(-1.36%)
Feb 06, 2020 2.711 2.728 2.707 2.707 39,347 -0.00(-0.15%)
Feb 05, 2020 2.740 2.740 2.699 2.711 39,404 +0.02(+0.61%)
Feb 04, 2020 2.719 2.719 2.678 2.695 81,765 -0.03(-1.20%)
Feb 03, 2020 2.642 2.728 2.638 2.728 34,398 +0.10(+3.90%)
Jan 31, 2020 2.724 2.724 2.625 2.625 72,029 -0.10(-3.61%)
Jan 30, 2020 2.707 2.724 2.685 2.724 22,334 +0.01(+0.38%)
Jan 29, 2020 2.736 2.760 2.698 2.713 24,712 -0.03(-1.12%)
Jan 28, 2020 2.682 2.744 2.630 2.744 96,581 +0.05(+2.03%)
Jan 27, 2020 2.691 2.691 2.662 2.690 15,629 -0.03(-1.12%)
Jan 24, 2020 2.715 2.744 2.715 2.720 178,732 -0.01(-0.47%)
Jan 23, 2020 2.729 2.747 2.703 2.733 22,050 -0.02(-0.85%)
Jan 22, 2020 2.750 2.756 2.744 2.756 85,935 +0.00(+0.00%)
Jan 21, 2020 2.781 2.781 2.742 2.756 106,858 -0.03(-1.03%)
Jan 17, 2020 2.789 2.789 2.740 2.785 13,673 +0.00(+0.15%)
Jan 16, 2020 2.785 2.789 2.764 2.781 34,095 -0.00(-0.11%)
Jan 15, 2020 2.771 2.785 2.771 2.784 6,106 +0.02(+0.87%)
Jan 14, 2020 2.797 2.797 2.754 2.760 9,891 -0.00(-0.16%)
Jan 13, 2020 2.769 2.771 2.733 2.764 17,895 -0.01(-0.52%)
Jan 10, 2020 2.744 2.784 2.742 2.779 6,348 -0.00(-0.07%)
Jan 09, 2020 2.781 2.817 2.760 2.781 23,388 -0.02(-0.88%)
Jan 08, 2020 2.752 2.863 2.724 2.805 57,868 +0.08(+3.10%)
Jan 07, 2020 2.727 2.728 2.719 2.721 12,428 -0.00(-0.10%)
Jan 06, 2020 2.728 2.750 2.719 2.724 8,799 -0.03(-1.03%)
Jan 03, 2020 2.711 2.752 2.711 2.752 14,161 -0.02(-0.88%)
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.