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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Nov 30, 2020 2.282 2.302 2.253 2.272 26,005 -0.04(-1.60%)
Nov 27, 2020 2.312 2.326 2.297 2.309 7,929 +0.00(+0.11%)
Nov 25, 2020 2.322 2.337 2.287 2.307 21,144 -0.01(-0.64%)
Nov 24, 2020 2.277 2.351 2.277 2.322 44,683 +0.08(+3.51%)
Nov 23, 2020 2.204 2.253 2.204 2.243 24,354 +0.03(+1.56%)
Nov 20, 2020 2.213 2.213 2.188 2.208 14,841 -0.02(-1.10%)
Nov 19, 2020 2.204 2.287 2.149 2.233 63,894 -0.01(-0.44%)
Nov 18, 2020 2.213 2.431 2.105 2.243 97,108 +0.05(+2.24%)
Nov 17, 2020 2.149 2.204 2.132 2.194 47,827 +0.02(+0.90%)
Nov 16, 2020 2.105 2.277 2.076 2.174 114,784 +0.11(+5.24%)
Nov 13, 2020 2.007 2.066 2.007 2.066 56,724 +0.06(+2.94%)
Nov 12, 2020 2.002 2.066 1.977 2.007 192,217 +0.00(+0.25%)
Nov 11, 2020 2.017 2.017 1.982 2.002 137,731 -0.01(-0.49%)
Nov 10, 2020 2.036 2.041 1.987 2.012 87,912 +0.02(+0.99%)
Nov 09, 2020 1.928 2.022 1.911 1.992 216,543 +0.11(+5.74%)
Nov 06, 2020 1.903 1.912 1.884 1.884 30,293 -0.03(-1.79%)
Nov 05, 2020 1.894 1.918 1.894 1.918 29,866 +0.02(+1.30%)
Nov 04, 2020 1.869 1.908 1.844 1.894 55,457 +0.01(+0.52%)
Nov 03, 2020 1.844 1.889 1.844 1.884 30,539 +0.04(+2.41%)
Nov 02, 2020 1.790 1.840 1.766 1.840 28,227 +0.08(+4.76%)
Oct 30, 2020 1.790 1.800 1.697 1.756 180,541 -0.04(-2.19%)
Oct 29, 2020 1.771 1.795 1.736 1.795 44,008 +0.04(+2.24%)
Oct 28, 2020 1.776 1.776 1.746 1.756 40,631 -0.06(-3.25%)
Oct 27, 2020 1.825 1.859 1.802 1.815 43,047 -0.01(-0.54%)
Oct 26, 2020 1.869 1.869 1.820 1.825 57,868 -0.04(-2.37%)
Oct 23, 2020 1.874 1.879 1.864 1.869 54,487 -0.01(-0.52%)
Oct 22, 2020 1.859 1.879 1.844 1.879 22,968 +0.04(+1.96%)
Oct 21, 2020 1.854 1.854 1.842 1.843 10,366 -0.01(-0.62%)
Oct 20, 2020 1.840 1.869 1.840 1.854 18,210 +0.02(+1.34%)
Oct 19, 2020 1.864 1.869 1.830 1.830 26,436 -0.04(-2.36%)
Oct 16, 2020 1.894 1.897 1.869 1.874 37,206 -0.01(-0.78%)
Oct 15, 2020 1.874 1.894 1.869 1.889 19,408 -0.01(-0.78%)
Oct 14, 2020 1.879 1.913 1.874 1.903 28,018 +0.02(+1.33%)
Oct 13, 2020 1.908 1.908 1.878 1.879 3,649 -0.03(-1.56%)
Oct 12, 2020 1.874 1.913 1.871 1.908 37,966 +0.03(+1.57%)
Oct 09, 2020 1.884 1.890 1.869 1.879 31,716 +0.01(+0.79%)
Oct 08, 2020 1.831 1.871 1.831 1.864 20,829 -0.00(-0.26%)
Oct 07, 2020 1.844 1.869 1.830 1.869 23,494 +0.06(+3.54%)
Oct 06, 2020 1.854 1.869 1.805 1.805 60,629 -0.03(-1.61%)
Oct 05, 2020 1.825 1.856 1.805 1.835 52,460 -0.00(-0.27%)
Oct 02, 2020 1.781 1.840 1.778 1.840 18,501 +0.04(+2.47%)
Oct 01, 2020 1.781 1.795 1.766 1.795 82,132 +0.02(+1.39%)
Sep 30, 2020 1.751 1.790 1.739 1.771 66,812 +0.02(+1.41%)
Sep 29, 2020 1.761 1.766 1.731 1.746 18,253 -0.00(-0.28%)
Sep 28, 2020 1.721 1.771 1.702 1.751 69,260 +0.01(+0.74%)
Sep 25, 2020 1.694 1.756 1.690 1.738 151,264 +0.04(+2.43%)
Sep 24, 2020 1.682 1.714 1.677 1.697 151,811 +0.02(+1.18%)
Sep 23, 2020 1.739 1.739 1.677 1.677 65,000 -0.05(-2.85%)
Sep 22, 2020 1.736 1.745 1.726 1.726 65,858 -0.01(-0.57%)
Sep 21, 2020 1.790 1.790 1.727 1.736 95,013 -0.07(-4.08%)
Sep 18, 2020 1.825 1.844 1.810 1.810 100,842 -0.01(-0.54%)
Sep 17, 2020 1.854 1.859 1.781 1.820 271,462 -0.02(-0.93%)
Sep 16, 2020 1.842 1.846 1.836 1.837 222,557 -0.00(-0.26%)
Sep 15, 2020 1.875 1.884 1.842 1.842 188,628 -0.00(-0.25%)
Sep 14, 2020 1.870 1.870 1.837 1.846 45,749 +0.03(+1.47%)
Sep 11, 2020 1.842 1.851 1.809 1.819 43,411 -0.02(-1.20%)
Sep 10, 2020 1.856 1.856 1.823 1.842 155,021 -0.02(-1.02%)
Sep 09, 2020 1.856 1.861 1.842 1.861 36,359 +0.04(+2.34%)
Sep 08, 2020 1.842 1.856 1.812 1.818 64,045 -0.02(-1.28%)
Sep 04, 2020 1.828 1.856 1.818 1.842 92,117 +0.02(+1.04%)
Sep 03, 2020 1.855 1.865 1.808 1.823 66,629 -0.03(-1.53%)
Sep 02, 2020 1.832 1.851 1.813 1.851 61,559 +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.