Herzfeld Caribbean (NQ: CUBA )

5.600 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.680 5.680 5.600 5.600 54,000 +0.00(+0.00%)
Jan 14, 2021 5.610 5.660 5.590 5.600 15,602 +0.00(+0.00%)
Jan 13, 2021 5.600 5.610 5.590 5.600 75,686 +0.00(+0.00%)
Jan 12, 2021 5.560 5.615 5.550 5.600 60,176 -0.04(-0.71%)
Jan 11, 2021 5.921 5.921 5.100 5.640 71,689 +0.06(+1.08%)
Jan 08, 2021 5.440 5.700 5.400 5.580 73,500 +0.15(+2.76%)
Jan 07, 2021 5.350 5.440 5.320 5.430 50,664 +0.16(+3.04%)
Jan 06, 2021 5.180 5.370 5.170 5.270 42,012 +0.10(+1.93%)
Jan 05, 2021 5.170 5.180 5.150 5.170 11,743 -0.01(-0.19%)
Jan 04, 2021 5.140 5.180 5.000 5.180 61,678 +0.07(+1.37%)
Dec 31, 2020 5.110 5.110 5.110 37,681 +0.02(+0.39%)
Dec 30, 2020 5.160 5.180 5.020 5.090 37,681 -0.07(-1.36%)
Dec 29, 2020 5.200 5.200 5.100 5.160 22,962 -0.02(-0.39%)
Dec 28, 2020 5.130 5.200 5.130 5.180 27,147 +0.04(+0.78%)
Dec 24, 2020 5.150 5.160 5.140 5.140 6,500 +0.01(+0.19%)
Dec 23, 2020 5.120 5.150 5.090 5.130 22,401 +0.01(+0.20%)
Dec 22, 2020 5.080 5.120 5.080 5.120 24,744 +0.07(+1.39%)
Dec 21, 2020 5.070 5.091 5.010 5.050 65,486 +0.00(+0.00%)
Dec 18, 2020 5.140 5.140 5.050 5.050 27,500 -0.09(-1.75%)
Dec 17, 2020 4.980 5.140 4.980 5.140 64,770 -0.09(-1.72%)
Dec 16, 2020 5.380 5.380 5.128 5.230 121,588 -0.05(-0.95%)
Dec 15, 2020 5.370 5.460 5.060 5.280 230,400 -0.07(-1.31%)
Dec 14, 2020 5.300 5.390 5.300 5.350 91,464 +0.07(+1.33%)
Dec 11, 2020 5.070 5.320 5.030 5.280 125,800 +0.24(+4.76%)
Dec 10, 2020 5.060 5.120 5.020 5.040 16,514 -0.04(-0.79%)
Dec 09, 2020 5.010 5.130 5.010 5.080 47,498 +0.06(+1.20%)
Dec 08, 2020 4.950 5.040 4.899 5.020 19,066 +0.05(+1.01%)
Dec 07, 2020 4.940 5.050 4.919 4.970 20,960 +0.06(+1.22%)
Dec 04, 2020 4.860 4.920 4.800 4.910 8,700 +0.08(+1.66%)
Dec 03, 2020 4.720 4.830 4.720 4.830 34,617 +0.09(+1.90%)
Dec 02, 2020 4.670 4.770 4.670 4.740 15,719 +0.03(+0.64%)
Dec 01, 2020 4.680 4.730 4.674 4.710 14,014 +0.09(+1.95%)
Nov 30, 2020 4.640 4.680 4.580 4.620 12,791 -0.08(-1.60%)
Nov 27, 2020 4.700 4.730 4.669 4.695 3,900 +0.00(+0.11%)
Nov 25, 2020 4.720 4.752 4.650 4.690 10,400 -0.03(-0.64%)
Nov 24, 2020 4.630 4.780 4.630 4.720 21,978 +0.16(+3.51%)
Nov 23, 2020 4.480 4.580 4.480 4.560 11,979 +0.07(+1.56%)
Nov 20, 2020 4.500 4.500 4.448 4.490 7,300 -0.05(-1.10%)
Nov 19, 2020 4.480 4.650 4.370 4.540 31,427 -0.02(-0.44%)
Nov 18, 2020 4.500 4.942 4.280 4.560 47,763 +0.10(+2.24%)
Nov 17, 2020 4.370 4.480 4.334 4.460 23,524 +0.04(+0.90%)
Nov 16, 2020 4.280 4.630 4.220 4.420 56,457 +0.22(+5.24%)
Nov 13, 2020 4.080 4.200 4.080 4.200 27,900 +0.12(+2.94%)
Nov 12, 2020 4.070 4.200 4.020 4.080 94,543 +0.01(+0.25%)
Nov 11, 2020 4.100 4.100 4.030 4.070 67,744 -0.02(-0.49%)
Nov 10, 2020 4.140 4.150 4.040 4.090 43,240 +0.04(+0.99%)
Nov 09, 2020 3.920 4.110 3.885 4.050 106,508 +0.22(+5.74%)
Nov 06, 2020 3.870 3.887 3.830 3.830 14,900 -0.07(-1.79%)
Nov 05, 2020 3.850 3.900 3.850 3.900 14,690 +0.05(+1.30%)
Nov 04, 2020 3.800 3.880 3.750 3.850 27,277 +0.02(+0.52%)
Nov 03, 2020 3.750 3.840 3.750 3.830 15,021 +0.09(+2.41%)
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.