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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 31, 2022 3.081 3.167 3.081 3.081 45,925 -0.04(-1.40%)
Aug 30, 2022 3.168 3.310 3.103 3.125 45,167 -0.03(-0.92%)
Aug 29, 2022 3.212 3.212 3.139 3.154 58,449 -0.06(-1.81%)
Aug 26, 2022 3.292 3.307 3.212 3.212 18,766 -0.08(-2.43%)
Aug 25, 2022 3.263 3.393 3.255 3.292 60,617 +0.05(+1.57%)
Aug 24, 2022 3.161 3.277 3.161 3.241 45,317 +0.08(+2.53%)
Aug 23, 2022 3.223 3.223 3.161 3.161 30,191 -0.03(-0.91%)
Aug 22, 2022 3.357 3.364 3.125 3.190 151,712 -0.24(-6.99%)
Aug 19, 2022 3.481 3.481 3.255 3.430 57,941 -0.07(-2.00%)
Aug 18, 2022 3.458 3.500 3.451 3.500 136,827 +0.04(+1.22%)
Aug 17, 2022 3.451 3.493 3.412 3.458 155,813 +0.04(+1.02%)
Aug 16, 2022 3.317 3.500 3.310 3.423 97,670 +0.11(+3.39%)
Aug 15, 2022 3.324 3.324 3.282 3.310 38,341 +0.03(+0.85%)
Aug 12, 2022 3.219 3.282 3.219 3.282 42,091 +0.11(+3.31%)
Aug 11, 2022 3.247 3.275 3.177 3.177 119,308 -0.05(-1.52%)
Aug 10, 2022 3.170 3.233 3.167 3.226 73,429 +0.10(+3.25%)
Aug 09, 2022 3.114 3.138 3.093 3.125 89,832 +0.04(+1.25%)
Aug 08, 2022 3.065 3.156 3.058 3.086 97,288 +0.00(+0.00%)
Aug 05, 2022 3.114 3.142 3.058 3.086 56,472 -0.01(-0.22%)
Aug 04, 2022 3.128 3.162 3.065 3.093 40,403 -0.00(-0.00%)
Aug 03, 2022 3.156 3.275 3.086 3.093 58,736 -0.07(-2.22%)
Aug 02, 2022 3.135 3.338 3.107 3.163 50,049 +0.06(+1.94%)
Aug 01, 2022 3.104 3.128 3.065 3.103 32,126 -0.02(-0.70%)
Jul 29, 2022 3.016 3.142 3.016 3.125 41,422 +0.13(+4.49%)
Jul 28, 2022 2.995 2.995 2.946 2.990 33,033 +0.07(+2.49%)
Jul 27, 2022 2.939 3.030 2.883 2.918 68,225 -0.01(-0.45%)
Jul 26, 2022 2.932 2.932 2.883 2.931 6,550 +0.02(+0.70%)
Jul 25, 2022 2.904 2.921 2.862 2.911 55,664 -0.01(-0.36%)
Jul 22, 2022 2.911 2.939 2.890 2.921 7,891 +0.04(+1.36%)
Jul 21, 2022 2.876 2.932 2.869 2.882 16,445 -0.01(-0.51%)
Jul 20, 2022 2.890 2.925 2.876 2.897 19,746 -0.01(-0.24%)
Jul 19, 2022 2.862 2.918 2.862 2.904 31,556 +0.06(+2.05%)
Jul 18, 2022 2.897 2.897 2.845 2.845 12,568 +0.03(+1.17%)
Jul 15, 2022 2.805 2.904 2.805 2.812 38,177 +0.01(+0.25%)
Jul 14, 2022 2.911 2.911 2.770 2.805 14,691 -0.01(-0.50%)
Jul 13, 2022 2.812 2.883 2.791 2.819 43,359 +0.01(+0.50%)
Jul 12, 2022 2.826 2.946 2.805 2.805 57,972 -0.06(-2.20%)
Jul 11, 2022 2.890 2.890 2.812 2.869 11,142 -0.01(-0.29%)
Jul 08, 2022 2.840 2.890 2.826 2.877 35,431 +0.07(+2.55%)
Jul 07, 2022 2.805 2.833 2.791 2.805 42,287 -0.02(-0.74%)
Jul 06, 2022 2.805 2.840 2.791 2.826 32,500 +0.02(+0.75%)
Jul 05, 2022 2.826 2.839 2.784 2.805 14,827 +0.00(+0.00%)
Jul 01, 2022 2.812 2.859 2.770 2.805 25,157 -0.01(-0.25%)
Jun 30, 2022 2.840 2.868 2.805 2.812 17,238 -0.08(-2.67%)
Jun 29, 2022 2.876 2.897 2.869 2.890 14,104 +0.03(+0.98%)
Jun 28, 2022 2.883 2.904 2.862 2.862 11,837 +0.02(+0.87%)
Jun 27, 2022 2.890 2.890 2.791 2.837 8,597 +0.02(+0.87%)
Jun 24, 2022 2.862 2.862 2.777 2.812 24,340 +0.08(+2.82%)
Jun 23, 2022 2.833 2.844 2.735 2.735 15,639 -0.14(-4.84%)
Jun 22, 2022 2.813 2.874 2.798 2.874 14,591 +0.03(+1.19%)
Jun 21, 2022 2.728 2.883 2.728 2.840 23,921 +0.13(+4.65%)
Jun 17, 2022 2.728 2.784 2.698 2.714 21,211 +0.03(+1.18%)
Jun 16, 2022 2.876 2.900 2.672 2.683 76,540 -0.21(-7.38%)
Jun 15, 2022 2.995 3.016 2.897 2.897 44,882 -0.10(-3.28%)
Jun 14, 2022 3.107 3.107 2.995 2.995 44,859 -0.08(-2.73%)
Jun 13, 2022 3.149 3.156 3.016 3.079 49,108 -0.12(-3.73%)
Jun 10, 2022 3.275 3.292 3.198 3.198 18,645 -0.10(-2.98%)
Jun 09, 2022 3.338 3.393 3.296 3.296 20,481 -0.04(-1.05%)
Jun 08, 2022 3.338 3.423 3.331 3.331 14,504 +0.00(+0.00%)
Jun 07, 2022 3.390 3.391 3.331 3.331 20,486 -0.07(-2.05%)
Jun 06, 2022 3.388 3.409 3.338 3.401 12,200 +0.06(+1.67%)
Jun 03, 2022 3.331 3.373 3.303 3.345 23,767 +0.05(+1.49%)
Jun 02, 2022 3.310 3.422 3.296 3.296 56,290 -0.00(-0.11%)
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.