Financial News

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.470 3.476 3.446 3.464 38,864 +0.01(+0.17%)
Mar 30, 2021 3.446 3.523 3.443 3.458 29,414 +0.01(+0.34%)
Mar 29, 2021 3.446 3.455 3.429 3.446 6,703 +0.02(+0.69%)
Mar 26, 2021 3.470 3.476 3.423 3.423 17,313 -0.02(-0.68%)
Mar 25, 2021 3.464 3.482 3.423 3.446 56,453 -0.04(-1.18%)
Mar 24, 2021 3.505 3.529 3.482 3.488 43,474 -0.01(-0.17%)
Mar 23, 2021 3.529 3.547 3.482 3.494 10,671 -0.02(-0.67%)
Mar 22, 2021 3.505 3.517 3.482 3.517 39,806 +0.01(+0.34%)
Mar 19, 2021 3.517 3.550 3.502 3.505 28,686 -0.05(-1.49%)
Mar 18, 2021 3.535 3.558 3.482 3.558 37,377 +0.02(+0.67%)
Mar 17, 2021 3.541 3.600 3.482 3.535 73,178 -0.02(-0.66%)
Mar 16, 2021 3.564 3.564 3.495 3.558 103,281 -0.01(-0.32%)
Mar 15, 2021 3.420 3.576 3.415 3.570 185,694 +0.16(+4.55%)
Mar 12, 2021 3.449 3.449 3.386 3.415 89,065 +0.02(+0.51%)
Mar 11, 2021 3.472 3.472 3.380 3.397 115,898 +0.04(+1.20%)
Mar 10, 2021 3.538 3.538 3.357 3.357 16,656 +0.02(+0.69%)
Mar 09, 2021 3.443 3.507 3.300 3.334 115,233 -0.09(-2.52%)
Mar 08, 2021 3.432 3.432 3.346 3.420 40,820 +0.03(+0.85%)
Mar 05, 2021 3.404 3.419 3.245 3.392 100,198 -0.06(-1.67%)
Mar 04, 2021 3.397 3.468 3.397 3.449 22,650 +0.05(+1.35%)
Mar 03, 2021 3.446 3.514 3.369 3.403 86,047 -0.10(-2.79%)
Mar 02, 2021 3.541 3.553 3.449 3.501 41,718 -0.04(-1.06%)
Mar 01, 2021 3.415 3.604 3.392 3.538 82,498 +0.15(+4.32%)
Feb 26, 2021 3.420 3.420 3.363 3.392 20,178 +0.00(+0.00%)
Feb 25, 2021 3.420 3.420 3.363 3.392 24,948 -0.01(-0.42%)
Feb 24, 2021 3.354 3.420 3.354 3.406 23,924 +0.04(+1.28%)
Feb 23, 2021 3.374 3.392 3.340 3.363 29,530 -0.03(-0.85%)
Feb 22, 2021 3.334 3.409 3.305 3.392 62,899 +0.03(+0.85%)
Feb 19, 2021 3.374 3.374 3.282 3.363 70,800 +0.00(+0.00%)
Feb 18, 2021 3.386 3.386 3.328 3.363 49,779 -0.02(-0.51%)
Feb 17, 2021 3.392 3.431 3.363 3.380 59,717 +0.01(+0.34%)
Feb 16, 2021 3.334 3.504 3.316 3.369 81,969 +0.02(+0.69%)
Feb 12, 2021 3.254 3.420 3.254 3.346 75,323 +0.04(+1.22%)
Feb 11, 2021 3.300 3.305 3.231 3.305 29,469 +0.05(+1.59%)
Feb 10, 2021 3.380 3.380 3.220 3.254 109,388 -0.09(-2.58%)
Feb 09, 2021 3.534 3.534 3.248 3.340 97,224 -0.01(-0.34%)
Feb 08, 2021 3.340 3.413 3.231 3.351 74,931 +0.09(+2.82%)
Feb 05, 2021 3.248 4.035 3.087 3.259 1,228,827 +0.03(+0.89%)
Feb 04, 2021 3.173 3.248 3.133 3.231 45,179 +0.05(+1.63%)
Feb 03, 2021 3.133 3.179 3.089 3.179 42,179 +0.05(+1.65%)
Feb 02, 2021 3.064 3.150 2.984 3.127 76,780 +0.04(+1.30%)
Feb 01, 2021 3.018 3.167 3.018 3.087 100,767 +0.10(+3.47%)
Jan 29, 2021 3.024 3.173 2.909 2.984 41,749 -0.14(-4.42%)
Jan 28, 2021 3.144 3.208 3.116 3.121 30,113 +0.01(+0.18%)
Jan 27, 2021 3.242 3.242 3.093 3.116 348,877 -0.10(-3.21%)
Jan 26, 2021 3.225 3.240 3.219 3.219 105,149 +0.00(+0.00%)
Jan 25, 2021 3.248 3.248 3.219 3.219 29,259 -0.02(-0.53%)
Jan 22, 2021 3.248 3.248 3.219 3.236 109,940 +0.01(+0.18%)
Jan 21, 2021 3.300 3.305 3.225 3.231 41,824 -0.07(-2.03%)
Jan 20, 2021 3.271 3.340 3.271 3.298 60,789 +0.03(+0.82%)
Jan 19, 2021 3.265 3.352 3.242 3.271 136,604 +0.05(+1.61%)
Jan 15, 2021 3.265 3.265 3.219 3.219 93,936 +0.00(+0.00%)
Jan 14, 2021 3.225 3.254 3.213 3.219 27,140 +0.00(+0.00%)
Jan 13, 2021 3.219 3.225 3.213 3.219 131,660 +0.00(+0.00%)
Jan 12, 2021 3.196 3.228 3.191 3.219 104,679 -0.02(-0.71%)
Jan 11, 2021 3.404 3.404 2.932 3.242 124,707 +0.03(+1.08%)
Jan 08, 2021 3.127 3.277 3.104 3.208 127,857 +0.09(+2.76%)
Jan 07, 2021 3.075 3.127 3.058 3.121 88,133 +0.09(+3.04%)
Jan 06, 2021 2.978 3.087 2.972 3.030 73,082 +0.06(+1.93%)
Jan 05, 2021 2.972 2.978 2.961 2.972 20,427 -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