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

Herzfeld Caribbean (NQ: CUBA )

2.400 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
May 28, 2021 3.420 3.431 3.399 3.420 18,862 +0.00(+0.07%)
May 27, 2021 3.426 3.426 3.410 3.418 10,358 +0.01(+0.25%)
May 26, 2021 3.404 3.431 3.402 3.410 51,516 +0.01(+0.16%)
May 25, 2021 3.415 3.420 3.399 3.404 23,260 -0.03(-0.78%)
May 24, 2021 3.404 3.431 3.404 3.431 22,530 +0.03(+0.79%)
May 21, 2021 3.372 3.410 3.368 3.404 71,270 +0.04(+1.27%)
May 20, 2021 3.319 3.372 3.279 3.362 22,119 +0.08(+2.36%)
May 19, 2021 3.308 3.313 3.275 3.284 18,238 -0.05(-1.53%)
May 18, 2021 3.329 3.346 3.329 3.335 23,927 +0.01(+0.16%)
May 17, 2021 3.335 3.337 3.319 3.329 10,243 +0.00(+0.08%)
May 14, 2021 3.292 3.345 3.292 3.327 7,978 +0.06(+1.72%)
May 13, 2021 3.238 3.295 3.238 3.271 26,931 +0.01(+0.16%)
May 12, 2021 3.308 3.308 3.238 3.265 46,491 -0.02(-0.49%)
May 11, 2021 3.303 3.340 3.276 3.281 54,165 -0.07(-2.23%)
May 10, 2021 3.383 3.399 3.356 3.356 24,971 -0.02(-0.47%)
May 07, 2021 3.329 3.372 3.292 3.372 14,842 +0.03(+0.81%)
May 06, 2021 3.319 3.351 3.281 3.345 21,145 +0.03(+0.80%)
May 05, 2021 3.351 3.383 3.313 3.319 25,446 -0.01(-0.16%)
May 04, 2021 3.313 3.372 3.313 3.324 20,224 -0.03(-0.80%)
May 03, 2021 3.394 3.394 3.324 3.351 23,503 -0.02(-0.48%)
Apr 30, 2021 3.362 3.388 3.356 3.367 13,637 -0.01(-0.16%)
Apr 29, 2021 3.372 3.388 3.354 3.372 12,826 +0.03(+0.80%)
Apr 28, 2021 3.346 3.362 3.346 3.346 5,415 +0.00(+0.00%)
Apr 27, 2021 3.372 3.372 3.346 3.346 4,431 -0.01(-0.32%)
Apr 26, 2021 3.383 3.383 3.356 3.356 12,634 +0.01(+0.32%)
Apr 23, 2021 3.335 3.346 3.335 3.346 5,230 +0.03(+0.97%)
Apr 22, 2021 3.324 3.335 3.260 3.313 9,223 +0.04(+1.31%)
Apr 21, 2021 3.324 3.335 3.271 3.271 20,254 -0.07(-2.08%)
Apr 20, 2021 3.351 3.404 3.323 3.340 19,047 +0.01(+0.32%)
Apr 19, 2021 3.319 3.331 3.271 3.329 40,203 +0.03(+0.97%)
Apr 16, 2021 3.238 3.346 3.238 3.297 132,079 +0.03(+0.98%)
Apr 15, 2021 3.292 3.292 3.249 3.265 4,866 -0.03(-0.81%)
Apr 14, 2021 3.271 3.309 3.271 3.292 37,288 +0.05(+1.48%)
Apr 13, 2021 3.276 3.276 3.244 3.244 15,087 -0.02(-0.49%)
Apr 12, 2021 3.281 3.281 3.260 3.260 12,300 -0.02(-0.49%)
Apr 09, 2021 3.265 3.281 3.265 3.276 24,659 +0.01(+0.25%)
Apr 08, 2021 3.276 3.277 3.260 3.268 10,020 -0.01(-0.24%)
Apr 07, 2021 3.275 3.280 3.260 3.276 16,129 +0.01(+0.25%)
Apr 06, 2021 3.265 3.279 3.249 3.268 19,372 +0.03(+0.91%)
Apr 05, 2021 3.260 3.265 3.220 3.238 43,111 -0.01(-0.33%)
Apr 01, 2021 3.158 3.249 3.155 3.249 49,132 +0.10(+3.23%)
Mar 31, 2021 3.153 3.158 3.131 3.147 42,773 +0.01(+0.17%)
Mar 30, 2021 3.131 3.201 3.128 3.142 32,373 +0.01(+0.34%)
Mar 29, 2021 3.131 3.139 3.116 3.131 7,377 +0.02(+0.69%)
Mar 26, 2021 3.153 3.158 3.110 3.110 19,055 -0.02(-0.68%)
Mar 25, 2021 3.147 3.164 3.110 3.131 62,131 -0.04(-1.18%)
Mar 24, 2021 3.185 3.206 3.164 3.169 47,847 -0.01(-0.17%)
Mar 23, 2021 3.206 3.222 3.164 3.174 11,745 -0.02(-0.67%)
Mar 22, 2021 3.185 3.196 3.164 3.196 43,810 +0.01(+0.34%)
Mar 19, 2021 3.196 3.226 3.182 3.185 31,572 -0.05(-1.49%)
Mar 18, 2021 3.212 3.233 3.164 3.233 41,137 +0.02(+0.67%)
Mar 17, 2021 3.217 3.271 3.164 3.212 80,538 -0.02(-0.58%)
Mar 16, 2021 3.236 3.236 3.173 3.230 113,770 -0.01(-0.32%)
Mar 15, 2021 3.105 3.246 3.100 3.241 204,553 +0.14(+4.55%)
Mar 12, 2021 3.131 3.131 3.074 3.100 98,110 +0.02(+0.51%)
Mar 11, 2021 3.152 3.152 3.069 3.084 127,668 +0.04(+1.20%)
Mar 10, 2021 3.212 3.212 3.048 3.048 18,347 +0.02(+0.69%)
Mar 09, 2021 3.126 3.183 2.995 3.027 126,936 -0.08(-2.52%)
Mar 08, 2021 3.115 3.115 3.037 3.105 44,966 +0.03(+0.85%)
Mar 05, 2021 3.090 3.104 2.946 3.079 110,374 -0.05(-1.67%)
Mar 04, 2021 3.084 3.148 3.084 3.131 24,951 +0.04(+1.35%)
Mar 03, 2021 3.129 3.190 3.058 3.089 94,786 -0.09(-2.79%)
Mar 02, 2021 3.215 3.225 3.131 3.178 45,955 -0.03(-1.06%)
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.