Financial News

Herzfeld Caribbean (NQ: CUBA )

2.240 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.468 3.474 3.444 3.462 38,887 +0.01(+0.17%)
Mar 30, 2021 3.444 3.521 3.441 3.456 29,432 +0.01(+0.34%)
Mar 29, 2021 3.444 3.453 3.427 3.444 6,707 +0.02(+0.69%)
Mar 26, 2021 3.468 3.474 3.421 3.421 17,324 -0.02(-0.68%)
Mar 25, 2021 3.462 3.480 3.421 3.444 56,487 -0.04(-1.18%)
Mar 24, 2021 3.503 3.527 3.480 3.486 43,500 -0.01(-0.17%)
Mar 23, 2021 3.527 3.544 3.480 3.491 10,678 -0.02(-0.67%)
Mar 22, 2021 3.503 3.515 3.480 3.515 39,830 +0.01(+0.34%)
Mar 19, 2021 3.515 3.548 3.500 3.503 28,703 -0.05(-1.49%)
Mar 18, 2021 3.533 3.556 3.480 3.556 37,400 +0.02(+0.67%)
Mar 17, 2021 3.538 3.597 3.480 3.533 73,222 -0.02(-0.66%)
Mar 16, 2021 3.562 3.562 3.493 3.556 103,343 -0.01(-0.32%)
Mar 15, 2021 3.418 3.573 3.413 3.568 185,806 +0.16(+4.55%)
Mar 12, 2021 3.447 3.447 3.384 3.413 89,119 +0.02(+0.51%)
Mar 11, 2021 3.470 3.470 3.378 3.395 115,968 +0.04(+1.20%)
Mar 10, 2021 3.536 3.536 3.355 3.355 16,666 +0.02(+0.69%)
Mar 09, 2021 3.441 3.505 3.298 3.332 115,303 -0.09(-2.52%)
Mar 08, 2021 3.430 3.430 3.344 3.418 40,845 +0.03(+0.85%)
Mar 05, 2021 3.402 3.417 3.243 3.390 100,259 -0.06(-1.67%)
Mar 04, 2021 3.395 3.466 3.395 3.447 22,664 +0.05(+1.35%)
Mar 03, 2021 3.444 3.511 3.367 3.401 86,099 -0.10(-2.79%)
Mar 02, 2021 3.539 3.550 3.447 3.499 41,743 -0.04(-1.06%)
Mar 01, 2021 3.413 3.602 3.390 3.536 82,548 +0.15(+4.32%)
Feb 26, 2021 3.418 3.418 3.361 3.390 20,191 +0.00(+0.00%)
Feb 25, 2021 3.418 3.418 3.361 3.390 24,963 -0.01(-0.42%)
Feb 24, 2021 3.352 3.418 3.352 3.404 23,938 +0.04(+1.28%)
Feb 23, 2021 3.372 3.390 3.338 3.361 29,548 -0.03(-0.85%)
Feb 22, 2021 3.332 3.407 3.303 3.390 62,937 +0.03(+0.85%)
Feb 19, 2021 3.372 3.372 3.280 3.361 70,842 +0.00(+0.00%)
Feb 18, 2021 3.384 3.384 3.326 3.361 49,809 -0.02(-0.51%)
Feb 17, 2021 3.390 3.429 3.361 3.378 59,753 +0.01(+0.34%)
Feb 16, 2021 3.332 3.502 3.314 3.367 82,019 +0.02(+0.69%)
Feb 12, 2021 3.252 3.418 3.252 3.344 75,368 +0.04(+1.22%)
Feb 11, 2021 3.298 3.303 3.229 3.303 29,487 +0.05(+1.59%)
Feb 10, 2021 3.378 3.378 3.218 3.252 109,454 -0.09(-2.58%)
Feb 09, 2021 3.532 3.532 3.246 3.338 97,282 -0.01(-0.34%)
Feb 08, 2021 3.338 3.411 3.229 3.349 74,976 +0.09(+2.82%)
Feb 05, 2021 3.246 4.033 3.085 3.257 1,229,567 +0.03(+0.89%)
Feb 04, 2021 3.171 3.246 3.131 3.229 45,207 +0.05(+1.63%)
Feb 03, 2021 3.131 3.177 3.087 3.177 42,204 +0.05(+1.65%)
Feb 02, 2021 3.062 3.148 2.982 3.125 76,827 +0.04(+1.30%)
Feb 01, 2021 3.016 3.166 3.016 3.085 100,828 +0.10(+3.47%)
Jan 29, 2021 3.022 3.171 2.907 2.982 41,774 -0.14(-4.42%)
Jan 28, 2021 3.143 3.206 3.114 3.120 30,131 +0.01(+0.18%)
Jan 27, 2021 3.240 3.240 3.091 3.114 349,088 -0.10(-3.21%)
Jan 26, 2021 3.223 3.238 3.217 3.217 105,213 +0.00(+0.00%)
Jan 25, 2021 3.246 3.246 3.217 3.217 29,277 -0.02(-0.53%)
Jan 22, 2021 3.246 3.247 3.217 3.235 110,006 +0.01(+0.18%)
Jan 21, 2021 3.298 3.303 3.223 3.229 41,849 -0.07(-2.03%)
Jan 20, 2021 3.269 3.338 3.269 3.296 60,825 +0.03(+0.82%)
Jan 19, 2021 3.263 3.350 3.240 3.269 136,686 +0.05(+1.61%)
Jan 15, 2021 3.263 3.263 3.217 3.217 93,993 +0.00(+0.00%)
Jan 14, 2021 3.223 3.252 3.212 3.217 27,157 +0.00(+0.00%)
Jan 13, 2021 3.217 3.223 3.212 3.217 131,739 +0.00(+0.00%)
Jan 12, 2021 3.194 3.226 3.189 3.217 104,743 -0.02(-0.71%)
Jan 11, 2021 3.402 3.402 2.930 3.240 124,782 +0.03(+1.08%)
Jan 08, 2021 3.125 3.275 3.102 3.206 127,934 +0.09(+2.76%)
Jan 07, 2021 3.074 3.125 3.056 3.120 88,186 +0.09(+3.04%)
Jan 06, 2021 2.976 3.085 2.970 3.028 73,126 +0.06(+1.93%)
Jan 05, 2021 2.970 2.976 2.959 2.970 20,440 -0.01(-0.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback