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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 3.560 3.572 3.542 3.564 20,359 +0.04(+1.27%)
Oct 28, 2021 3.500 3.555 3.500 3.519 25,946 +0.01(+0.36%)
Oct 27, 2021 3.591 3.591 3.500 3.506 31,019 -0.05(-1.53%)
Oct 26, 2021 3.597 3.561 22,952 -0.01(-0.17%)
Oct 25, 2021 3.585 3.585 3.512 3.567 49,022 +0.06(+1.63%)
Oct 22, 2021 3.528 3.548 3.494 3.509 6,788 -0.01(-0.26%)
Oct 21, 2021 3.506 3.530 3.500 3.518 34,984 +0.02(+0.53%)
Oct 20, 2021 3.524 3.566 3.494 3.500 110,451 -0.01(-0.36%)
Oct 19, 2021 3.561 3.585 3.512 3.512 56,259 -0.03(-0.85%)
Oct 18, 2021 3.573 3.573 3.536 3.542 21,090 -0.03(-0.93%)
Oct 15, 2021 3.573 3.597 3.573 3.576 36,722 +0.01(+0.34%)
Oct 14, 2021 3.567 3.585 3.530 3.564 51,470 +0.00(+0.09%)
Oct 13, 2021 3.548 3.562 3.543 3.560 8,425 +0.00(+0.14%)
Oct 12, 2021 3.530 3.573 3.530 3.556 52,836 +0.01(+0.20%)
Oct 11, 2021 3.585 3.585 3.542 3.549 10,614 +0.01(+0.17%)
Oct 08, 2021 3.555 3.573 3.531 3.542 27,117 -0.01(-0.34%)
Oct 07, 2021 3.476 3.555 3.476 3.555 26,011 +0.07(+2.08%)
Oct 06, 2021 3.476 3.494 3.458 3.482 7,160 -0.05(-1.53%)
Oct 05, 2021 3.476 3.536 3.464 3.536 54,524 +0.07(+1.91%)
Oct 04, 2021 3.494 3.518 3.452 3.470 41,083 -0.02(-0.52%)
Oct 01, 2021 3.482 3.488 3.434 3.488 23,855 +0.05(+1.40%)
Sep 30, 2021 3.464 3.482 3.434 3.440 12,110 +0.01(+0.35%)
Sep 29, 2021 3.428 3.476 3.428 3.428 15,234 -0.02(-0.52%)
Sep 28, 2021 3.482 3.494 3.446 3.446 13,693 -0.05(-1.38%)
Sep 27, 2021 3.464 3.518 3.464 3.494 40,857 +0.04(+1.05%)
Sep 24, 2021 3.458 3.488 3.458 3.458 19,315 -0.01(-0.17%)
Sep 23, 2021 3.428 3.488 3.428 3.464 24,552 +0.04(+1.05%)
Sep 22, 2021 3.440 3.452 3.424 3.428 30,308 +0.01(+0.35%)
Sep 21, 2021 3.428 3.439 3.398 3.416 3,887 -0.01(-0.18%)
Sep 20, 2021 3.452 3.452 3.362 3.422 50,286 -0.04(-1.05%)
Sep 17, 2021 3.476 3.500 3.458 3.458 7,034 -0.03(-0.86%)
Sep 16, 2021 3.506 3.506 3.456 3.488 13,746 -0.02(-0.69%)
Sep 15, 2021 3.464 3.512 3.446 3.512 22,944 +0.05(+1.39%)
Sep 14, 2021 3.512 3.518 3.464 3.464 17,773 -0.04(-1.03%)
Sep 13, 2021 3.494 3.500 3.476 3.500 41,546 +0.01(+0.17%)
Sep 10, 2021 3.512 3.512 3.464 3.494 8,387 -0.02(-0.51%)
Sep 09, 2021 3.482 3.565 3.482 3.512 59,723 +0.02(+0.69%)
Sep 08, 2021 3.518 3.549 3.488 3.488 44,484 -0.02(-0.69%)
Sep 07, 2021 3.494 3.549 3.494 3.512 25,985 -0.01(-0.17%)
Sep 03, 2021 3.530 3.530 3.500 3.518 15,566 -0.01(-0.34%)
Sep 02, 2021 3.518 3.530 3.517 3.530 18,758 +0.03(+0.86%)
Sep 01, 2021 3.494 3.524 3.476 3.500 20,464 +0.02(+0.69%)
Aug 31, 2021 3.488 3.500 3.470 3.476 32,913 +0.00(+0.00%)
Aug 30, 2021 3.549 3.549 3.476 3.476 24,222 -0.05(-1.54%)
Aug 27, 2021 3.645 3.646 3.428 3.530 178,286 +0.29(+8.91%)
Aug 26, 2021 3.351 3.351 3.242 3.242 166,662 -0.02(-0.50%)
Aug 25, 2021 3.280 3.296 3.247 3.258 153,409 +0.02(+0.51%)
Aug 24, 2021 3.154 3.274 3.115 3.242 175,919 +0.09(+2.78%)
Aug 23, 2021 3.093 3.183 3.077 3.154 83,788 +0.11(+3.60%)
Aug 20, 2021 3.000 3.050 2.989 3.044 46,391 +0.04(+1.46%)
Aug 19, 2021 3.137 3.137 2.775 3.000 131,013 -0.08(-2.67%)
Aug 18, 2021 3.050 3.115 3.050 3.082 12,603 +0.02(+0.72%)
Aug 17, 2021 3.099 3.126 3.055 3.061 48,488 -0.08(-2.45%)
Aug 16, 2021 3.176 3.176 3.107 3.137 55,864 -0.03(-1.04%)
Aug 13, 2021 3.170 3.170 3.148 3.170 196,647 +0.01(+0.35%)
Aug 12, 2021 3.181 3.181 3.137 3.159 43,642 +0.00(+0.00%)
Aug 11, 2021 3.165 3.170 3.110 3.159 168,372 +0.00(+0.00%)
Aug 10, 2021 3.170 3.170 3.099 3.159 113,394 -0.04(-1.20%)
Aug 09, 2021 3.220 3.220 3.170 3.198 51,175 -0.03(-1.02%)
Aug 06, 2021 3.225 3.242 3.203 3.231 38,340 +0.03(+0.95%)
Aug 05, 2021 3.154 3.209 3.154 3.200 33,087 +0.06(+1.83%)
Aug 04, 2021 3.203 3.203 3.143 3.143 60,176 -0.07(-2.05%)
Aug 03, 2021 3.253 3.263 3.132 3.209 98,347 -0.03(-0.85%)
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.