Herzfeld Caribbean (NQ: CUBA )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.550 2.599 2.550 2.590 70,534 +0.01(+0.39%)
Mar 27, 2024 2.630 2.630 2.570 2.580 170,154 -0.03(-1.15%)
Mar 26, 2024 2.590 2.680 2.560 2.610 538,311 +0.03(+0.98%)
Mar 25, 2024 2.746 2.784 2.556 2.585 232,019 -0.07(-2.51%)
Mar 22, 2024 2.708 2.756 2.651 2.651 248,299 -0.08(-2.79%)
Mar 21, 2024 2.765 2.803 2.708 2.727 45,612 -0.02(-0.69%)
Mar 20, 2024 2.661 2.746 2.661 2.746 94,821 +0.09(+3.21%)
Mar 19, 2024 2.642 2.661 2.594 2.661 76,486 +0.00(+0.00%)
Mar 18, 2024 2.661 2.689 2.653 2.661 123,194 -0.02(-0.71%)
Mar 15, 2024 2.689 2.689 2.651 2.680 35,607 -0.02(-0.70%)
Mar 14, 2024 2.689 2.708 2.661 2.699 435,754 +0.01(+0.35%)
Mar 13, 2024 2.651 2.699 2.644 2.689 57,978 +0.03(+1.07%)
Mar 12, 2024 2.642 2.680 2.604 2.661 55,820 +0.00(+0.00%)
Mar 11, 2024 2.651 2.746 2.585 2.661 457,804 +0.07(+2.56%)
Mar 08, 2024 2.594 2.604 2.585 2.594 162,382 +0.02(+0.74%)
Mar 07, 2024 2.575 2.589 2.575 2.575 59,801 +0.01(+0.37%)
Mar 06, 2024 2.547 2.585 2.546 2.566 93,340 +0.02(+0.75%)
Mar 05, 2024 2.518 2.566 2.518 2.547 161,833 +0.03(+1.13%)
Mar 04, 2024 2.528 2.547 2.518 2.518 191,219 -0.01(-0.38%)
Mar 01, 2024 2.499 2.528 2.499 2.528 137,448 +0.05(+1.92%)
Feb 29, 2024 2.480 2.504 2.480 2.480 166,190 -0.01(-0.39%)
Feb 28, 2024 2.423 2.509 2.423 2.490 64,872 -0.01(-0.38%)
Feb 27, 2024 2.461 2.499 2.461 2.499 201,288 +0.03(+1.15%)
Feb 26, 2024 2.490 2.490 2.442 2.471 128,665 -0.02(-0.76%)
Feb 23, 2024 2.490 2.499 2.466 2.490 77,801 -0.01(-0.38%)
Feb 22, 2024 2.471 2.499 2.471 2.499 54,197 +0.02(+0.77%)
Feb 21, 2024 2.452 2.480 2.423 2.480 32,028 +0.05(+1.95%)
Feb 20, 2024 2.461 2.461 2.433 2.433 29,639 -0.02(-0.78%)
Feb 16, 2024 2.480 2.480 2.445 2.452 39,771 -0.03(-1.15%)
Feb 15, 2024 2.452 2.480 2.442 2.480 62,264 +0.03(+1.36%)
Feb 14, 2024 2.471 2.509 2.423 2.447 57,288 -0.03(-1.34%)
Feb 13, 2024 2.490 2.528 2.423 2.480 125,871 -0.05(-1.88%)
Feb 12, 2024 2.518 2.564 2.513 2.528 77,790 +0.02(+0.76%)
Feb 09, 2024 2.518 2.528 2.484 2.509 50,560 +0.01(+0.38%)
Feb 08, 2024 2.509 2.509 2.461 2.499 33,023 +0.01(+0.38%)
Feb 07, 2024 2.528 2.528 2.471 2.490 72,799 -0.04(-1.50%)
Feb 06, 2024 2.518 2.547 2.490 2.528 30,487 -0.01(-0.37%)
Feb 05, 2024 2.528 2.542 2.509 2.537 36,018 -0.02(-0.74%)
Feb 02, 2024 2.499 2.556 2.499 2.556 40,183 +0.03(+1.13%)
Feb 01, 2024 2.547 2.566 2.528 2.528 39,489 -0.04(-1.48%)
Jan 31, 2024 2.547 2.566 2.520 2.566 47,401 -0.00(-0.18%)
Jan 30, 2024 2.542 2.575 2.542 2.570 25,535 -0.00(-0.18%)
Jan 29, 2024 2.528 2.585 2.509 2.575 101,341 +0.04(+1.50%)
Jan 26, 2024 2.480 2.537 2.474 2.537 71,839 +0.04(+1.52%)
Jan 25, 2024 2.480 2.499 2.463 2.499 42,278 +0.01(+0.38%)
Jan 24, 2024 2.461 2.490 2.452 2.490 18,627 +0.02(+0.77%)
Jan 23, 2024 2.471 2.480 2.452 2.471 34,797 +0.01(+0.39%)
Jan 22, 2024 2.456 2.488 2.452 2.461 44,229 -0.01(-0.38%)
Jan 19, 2024 2.471 2.490 2.461 2.471 13,146 +0.03(+1.17%)
Jan 18, 2024 2.490 2.499 2.442 2.442 35,206 -0.04(-1.53%)
Jan 17, 2024 2.509 2.518 2.480 2.480 23,030 -0.04(-1.51%)
Jan 16, 2024 2.518 2.518 2.480 2.518 99,142 +0.01(+0.38%)
Jan 12, 2024 2.509 2.528 2.494 2.509 72,098 +0.00(+0.00%)
Jan 11, 2024 2.490 2.509 2.470 2.509 73,087 +0.01(+0.38%)
Jan 10, 2024 2.499 2.518 2.480 2.499 53,986 +0.00(+0.00%)
Jan 09, 2024 2.528 2.528 2.490 2.499 77,690 -0.03(-1.13%)
Jan 08, 2024 2.518 2.547 2.499 2.528 63,021 +0.01(+0.38%)
Jan 05, 2024 2.556 2.559 2.499 2.518 51,568 -0.04(-1.49%)
Jan 04, 2024 2.547 2.556 2.528 2.556 31,515 +0.02(+0.75%)
Jan 03, 2024 2.518 2.545 2.509 2.537 54,364 -0.01(-0.37%)
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.