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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2023 3.451 3.452 3.352 3.361 114,927 -0.09(-2.63%)
Aug 30, 2023 3.469 3.488 3.442 3.451 221,173 -0.04(-1.05%)
Aug 29, 2023 3.469 3.497 3.469 3.488 34,470 +0.01(+0.28%)
Aug 28, 2023 3.469 3.501 3.469 3.479 11,819 +0.01(+0.26%)
Aug 25, 2023 3.476 3.479 3.451 3.470 12,101 -0.00(-0.13%)
Aug 24, 2023 3.497 3.515 3.474 3.474 21,820 -0.03(-0.78%)
Aug 23, 2023 3.497 3.506 3.460 3.501 17,020 +0.03(+0.94%)
Aug 22, 2023 3.519 3.519 3.433 3.469 39,206 -0.01(-0.29%)
Aug 21, 2023 3.551 3.551 3.469 3.479 9,364 -0.02(-0.52%)
Aug 18, 2023 3.451 3.506 3.447 3.497 29,679 +0.02(+0.52%)
Aug 17, 2023 3.551 3.551 3.479 3.479 6,064 -0.04(-1.03%)
Aug 16, 2023 3.551 3.614 3.515 3.515 19,246 -0.03(-0.77%)
Aug 15, 2023 3.551 3.551 3.533 3.542 15,458 -0.02(-0.51%)
Aug 14, 2023 3.560 3.560 3.524 3.560 12,415 +0.01(+0.26%)
Aug 11, 2023 3.524 3.578 3.524 3.551 15,795 -0.01(-0.25%)
Aug 10, 2023 3.569 3.623 3.560 3.560 15,571 -0.05(-1.26%)
Aug 09, 2023 3.623 3.623 3.605 3.605 26,567 -0.02(-0.50%)
Aug 08, 2023 3.623 3.623 3.605 3.623 7,746 -0.01(-0.27%)
Aug 07, 2023 3.623 3.651 3.623 3.633 34,683 -0.01(-0.22%)
Aug 04, 2023 3.651 3.750 3.640 3.642 54,295 -0.03(-0.74%)
Aug 03, 2023 3.651 3.678 3.651 3.669 13,140 -0.01(-0.25%)
Aug 02, 2023 3.633 3.678 3.623 3.678 29,521 +0.02(+0.46%)
Aug 01, 2023 3.669 3.669 3.633 3.661 18,871 -0.00(-0.09%)
Jul 31, 2023 3.678 3.696 3.660 3.664 8,546 +0.00(+0.12%)
Jul 28, 2023 3.605 3.678 3.605 3.660 9,405 +0.06(+1.76%)
Jul 27, 2023 3.623 3.687 3.596 3.596 26,359 -0.04(-1.00%)
Jul 26, 2023 3.605 3.651 3.605 3.633 6,003 -0.01(-0.26%)
Jul 25, 2023 3.638 3.658 3.624 3.642 11,213 +0.01(+0.24%)
Jul 24, 2023 3.623 3.660 3.623 3.633 10,084 +0.01(+0.40%)
Jul 21, 2023 3.614 3.623 3.605 3.619 8,005 +0.00(+0.13%)
Jul 20, 2023 3.614 3.619 3.596 3.614 28,352 +0.00(+0.00%)
Jul 19, 2023 3.614 3.623 3.614 3.614 12,538 +0.00(+0.00%)
Jul 18, 2023 3.605 3.614 3.605 3.614 17,535 +0.00(+0.00%)
Jul 17, 2023 3.587 3.614 3.587 3.614 13,072 +0.02(+0.66%)
Jul 14, 2023 3.596 3.596 3.569 3.591 28,972 -0.01(-0.21%)
Jul 13, 2023 3.587 3.605 3.587 3.598 21,440 +0.02(+0.55%)
Jul 12, 2023 3.560 3.587 3.551 3.578 25,579 +0.02(+0.51%)
Jul 11, 2023 3.551 3.560 3.533 3.560 16,511 +0.00(+0.00%)
Jul 10, 2023 3.524 3.560 3.524 3.560 12,785 +0.01(+0.26%)
Jul 07, 2023 3.506 3.551 3.506 3.551 11,821 +0.05(+1.55%)
Jul 06, 2023 3.542 3.542 3.479 3.497 35,134 -0.05(-1.30%)
Jul 05, 2023 3.542 3.569 3.533 3.543 31,949 -0.02(-0.49%)
Jul 03, 2023 3.569 3.605 3.533 3.560 15,719 -0.02(-0.51%)
Jun 30, 2023 3.578 3.578 3.560 3.578 12,150 +0.01(+0.25%)
Jun 29, 2023 3.569 3.578 3.560 3.569 11,533 +0.01(+0.25%)
Jun 28, 2023 3.542 3.578 3.542 3.560 11,869 +0.00(+0.00%)
Jun 27, 2023 3.497 3.560 3.497 3.560 5,171 +0.06(+1.81%)
Jun 26, 2023 3.497 3.533 3.497 3.497 7,763 +0.01(+0.26%)
Jun 23, 2023 3.488 3.514 3.479 3.488 11,766 -0.05(-1.28%)
Jun 22, 2023 3.533 3.548 3.515 3.533 8,706 -0.02(-0.51%)
Jun 21, 2023 3.515 3.551 3.515 3.551 7,002 +0.01(+0.25%)
Jun 20, 2023 3.542 3.560 3.515 3.542 19,318 +0.00(+0.00%)
Jun 16, 2023 3.560 3.560 3.534 3.542 7,512 -0.01(-0.26%)
Jun 15, 2023 3.533 3.560 3.523 3.551 9,567 +0.03(+0.77%)
Jun 14, 2023 3.533 3.569 3.497 3.524 15,008 -0.01(-0.26%)
Jun 13, 2023 3.488 3.542 3.488 3.533 15,054 +0.04(+1.04%)
Jun 12, 2023 3.488 3.506 3.460 3.497 23,054 +0.02(+0.52%)
Jun 09, 2023 3.515 3.524 3.406 3.479 11,833 -0.04(-1.03%)
Jun 08, 2023 3.542 3.542 3.479 3.515 18,478 +0.00(+0.00%)
Jun 07, 2023 3.488 3.524 3.488 3.515 5,857 +0.05(+1.31%)
Jun 06, 2023 3.415 3.469 3.415 3.469 15,279 +0.07(+2.13%)
Jun 05, 2023 3.415 3.415 3.370 3.397 9,495 -0.01(-0.27%)
Jun 02, 2023 3.388 3.433 3.370 3.406 35,179 +0.09(+2.73%)
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.