Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	2.460	2.490	2.452	2.480	25,838	+0.02(+0.61%)
May 17, 2024	2.450	2.470	2.450	2.465	71,858	+0.00(+0.13%)
May 16, 2024	2.470	2.480	2.452	2.462	49,825	-0.01(-0.33%)
May 15, 2024	2.450	2.480	2.450	2.470	14,204	+0.01(+0.41%)
May 14, 2024	2.470	2.480	2.430	2.460	55,378	+0.00(+0.00%)
May 13, 2024	2.500	2.500	2.450	2.460	70,001	-0.03(-1.24%)
May 10, 2024	2.500	2.518	2.480	2.491	20,298	-0.01(-0.36%)
May 09, 2024	2.490	2.510	2.480	2.500	16,320	+0.02(+1.01%)
May 08, 2024	2.470	2.500	2.460	2.475	44,409	-0.00(-0.20%)
May 07, 2024	2.480	2.490	2.471	2.480	15,614	+0.00(+0.00%)
May 06, 2024	2.460	2.490	2.450	2.480	34,149	+0.02(+0.81%)
May 03, 2024	2.430	2.460	2.430	2.460	25,227	+0.04(+1.86%)
May 02, 2024	2.421	2.423	2.390	2.415	35,099	-0.00(-0.12%)
May 01, 2024	2.430	2.440	2.390	2.418	40,979	-0.02(-0.62%)
Apr 30, 2024	2.450	2.450	2.430	2.433	11,769	-0.03(-1.09%)
Apr 29, 2024	2.430	2.460	2.430	2.460	30,985	+0.03(+1.23%)
Apr 26, 2024	2.430	2.439	2.420	2.430	43,309	+0.02(+0.83%)
Apr 25, 2024	2.400	2.420	2.380	2.410	50,267	+0.01(+0.41%)
Apr 24, 2024	2.411	2.415	2.395	2.400	22,621	-0.00(-0.20%)
Apr 23, 2024	2.420	2.430	2.400	2.405	112,227	+0.00(+0.21%)
Apr 22, 2024	2.380	2.400	2.361	2.400	40,569	+0.03(+1.27%)
Apr 19, 2024	2.390	2.400	2.370	2.370	60,276	-0.01(-0.42%)
Apr 18, 2024	2.400	2.400	2.370	2.380	39,947	+0.01(+0.38%)
Apr 17, 2024	2.350	2.426	2.350	2.371	51,798	+0.01(+0.47%)
Apr 16, 2024	2.390	2.400	2.345	2.360	46,149	-0.04(-1.46%)
Apr 15, 2024	2.500	2.496	2.390	2.395	70,300	-0.04(-1.82%)
Apr 12, 2024	2.480	2.480	2.435	2.439	93,978	-0.07(-2.81%)
Apr 11, 2024	2.510	2.517	2.480	2.510	60,372	+0.01(+0.40%)
Apr 10, 2024	2.550	2.550	2.490	2.500	80,833	-0.06(-2.34%)
Apr 09, 2024	2.567	2.570	2.545	2.560	66,390	-0.01(-0.39%)
Apr 08, 2024	2.590	2.590	2.550	2.570	35,767	+0.00(+0.00%)
Apr 05, 2024	2.550	2.590	2.550	2.570	21,615	-0.02(-0.77%)
Apr 04, 2024	2.580	2.600	2.575	2.590	33,574	+0.01(+0.38%)
Apr 03, 2024	2.550	2.580	2.553	2.580	25,903	+0.01(+0.39%)
Apr 02, 2024	2.570	2.570	2.542	2.570	33,331	+0.00(+0.00%)
Apr 01, 2024	2.580	2.600	2.560	2.570	62,103	-0.02(-0.77%)
Mar 28, 2024	2.550	2.599	2.550	2.590	70,534	+0.01(+0.39%)
Mar 27, 2024	2.630	2.630	2.570	2.580	170,154	-0.03(-1.15%)
Mar 26, 2024	2.590	2.680	2.560	2.610	538,311	-0.08(-2.84%)
Mar 25, 2024	2.854	2.894	2.657	2.686	223,234	-0.07(-2.51%)
Mar 22, 2024	2.815	2.864	2.755	2.755	238,898	-0.08(-2.79%)
Mar 21, 2024	2.874	2.913	2.815	2.834	43,885	-0.02(-0.69%)
Mar 20, 2024	2.765	2.854	2.765	2.854	91,230	+0.09(+3.21%)
Mar 19, 2024	2.746	2.765	2.696	2.765	73,590	+0.00(+0.00%)
Mar 18, 2024	2.765	2.795	2.758	2.765	118,529	-0.02(-0.71%)
Mar 15, 2024	2.795	2.795	2.755	2.785	34,258	-0.02(-0.70%)
Mar 14, 2024	2.795	2.815	2.765	2.805	419,255	+0.01(+0.35%)
Mar 13, 2024	2.755	2.805	2.748	2.795	55,783	+0.03(+1.07%)
Mar 12, 2024	2.746	2.785	2.706	2.765	53,706	+0.00(+0.00%)
Mar 11, 2024	2.755	2.854	2.686	2.765	440,469	+0.07(+2.56%)
Mar 08, 2024	2.696	2.706	2.686	2.696	156,234	+0.02(+0.74%)
Mar 07, 2024	2.676	2.691	2.676	2.676	57,537	+0.01(+0.37%)
Mar 06, 2024	2.647	2.686	2.646	2.667	89,806	+0.02(+0.75%)
Mar 05, 2024	2.617	2.667	2.617	2.647	155,705	+0.03(+1.13%)
Mar 04, 2024	2.627	2.647	2.617	2.617	183,978	-0.01(-0.38%)
Mar 01, 2024	2.597	2.627	2.597	2.627	132,244	+0.05(+1.92%)
Feb 29, 2024	2.578	2.602	2.578	2.578	159,897	-0.01(-0.39%)
Feb 28, 2024	2.518	2.607	2.518	2.588	62,416	-0.01(-0.38%)
Feb 27, 2024	2.558	2.597	2.558	2.597	193,666	+0.03(+1.15%)
Feb 26, 2024	2.588	2.588	2.538	2.568	123,793	-0.02(-0.76%)
Feb 23, 2024	2.588	2.597	2.563	2.588	74,855	-0.01(-0.38%)
Feb 22, 2024	2.568	2.597	2.568	2.597	52,145	+0.02(+0.77%)
Feb 21, 2024	2.548	2.578	2.518	2.578	30,815	+0.05(+1.95%)
Feb 20, 2024	2.558	2.558	2.528	2.528	28,516	-0.02(-0.78%)
Feb 16, 2024	2.578	2.578	2.541	2.548	38,265	-0.03(-1.15%)
Feb 15, 2024	2.548	2.578	2.538	2.578	59,907	+0.03(+1.36%)
Feb 14, 2024	2.568	2.607	2.518	2.543	55,119	-0.03(-1.34%)
Feb 13, 2024	2.588	2.627	2.518	2.578	121,105	-0.05(-1.88%)
Feb 12, 2024	2.617	2.665	2.612	2.627	74,845	+0.02(+0.76%)
Feb 09, 2024	2.617	2.627	2.582	2.607	48,645	+0.01(+0.38%)
Feb 08, 2024	2.607	2.607	2.558	2.597	31,773	+0.01(+0.38%)
Feb 07, 2024	2.627	2.627	2.568	2.588	70,042	-0.04(-1.50%)
Feb 06, 2024	2.617	2.647	2.588	2.627	29,332	-0.01(-0.37%)
Feb 05, 2024	2.627	2.642	2.607	2.637	34,654	-0.02(-0.74%)
Feb 02, 2024	2.597	2.657	2.597	2.657	38,662	+0.03(+1.13%)
Feb 01, 2024	2.647	2.667	2.627	2.627	37,994	-0.04(-1.48%)
Jan 31, 2024	2.647	2.667	2.619	2.667	45,606	-0.00(-0.18%)
Jan 30, 2024	2.642	2.676	2.642	2.672	24,569	-0.00(-0.18%)
Jan 29, 2024	2.627	2.686	2.607	2.676	97,504	+0.04(+1.50%)
Jan 26, 2024	2.577	2.637	2.572	2.637	69,119	+0.04(+1.52%)
Jan 25, 2024	2.578	2.597	2.560	2.597	40,677	+0.01(+0.38%)
Jan 24, 2024	2.558	2.588	2.548	2.588	17,921	+0.02(+0.77%)
Jan 23, 2024	2.568	2.578	2.548	2.568	33,480	+0.01(+0.39%)
Jan 22, 2024	2.553	2.586	2.548	2.558	42,554	-0.01(-0.38%)
Jan 19, 2024	2.568	2.588	2.558	2.568	12,648	+0.03(+1.17%)
Jan 18, 2024	2.588	2.597	2.538	2.538	33,873	-0.04(-1.53%)
Jan 17, 2024	2.607	2.617	2.578	2.578	22,158	-0.04(-1.51%)
Jan 16, 2024	2.617	2.617	2.578	2.617	95,388	+0.01(+0.38%)
Jan 12, 2024	2.607	2.627	2.593	2.607	69,368	+0.00(+0.00%)
Jan 11, 2024	2.588	2.607	2.568	2.607	70,320	+0.01(+0.38%)
Jan 10, 2024	2.597	2.617	2.578	2.597	51,942	+0.00(+0.00%)
Jan 09, 2024	2.627	2.627	2.588	2.597	74,749	-0.03(-1.13%)
Jan 08, 2024	2.617	2.647	2.597	2.627	60,635	+0.01(+0.38%)
Jan 05, 2024	2.657	2.660	2.598	2.617	49,615	-0.04(-1.49%)
Jan 04, 2024	2.647	2.657	2.627	2.657	30,322	+0.02(+0.75%)
Jan 03, 2024	2.617	2.645	2.607	2.637	52,306	-0.01(-0.37%)
Jan 02, 2024	2.726	2.746	2.627	2.647	63,359	-0.10(-3.60%)
Dec 29, 2023	2.716	2.825	2.706	2.746	49,841	-0.04(-1.42%)
Dec 28, 2023	2.686	2.844	2.636	2.785	108,748	+0.05(+2.00%)
Dec 27, 2023	2.589	2.730	2.495	2.730	649,649	+0.14(+5.45%)
Dec 26, 2023	2.806	2.806	2.561	2.589	105,700	-0.06(-2.14%)
Dec 22, 2023	2.627	2.655	2.610	2.646	66,380	+0.01(+0.36%)
Dec 21, 2023	2.636	2.674	2.613	2.636	103,443	+0.06(+2.19%)
Dec 20, 2023	2.712	2.712	2.552	2.580	88,257	-0.11(-4.20%)
Dec 19, 2023	2.683	2.730	2.655	2.693	174,073	+0.03(+1.06%)
Dec 18, 2023	2.533	2.665	2.514	2.665	474,093	+0.18(+7.20%)
Dec 15, 2023	2.410	2.542	2.391	2.486	334,101	+0.08(+3.12%)
Dec 14, 2023	2.354	2.427	2.354	2.410	62,994	+0.11(+4.92%)
Dec 13, 2023	2.363	2.425	2.278	2.297	355,448	-0.06(-2.40%)
Dec 12, 2023	2.448	2.514	2.354	2.354	236,938	-0.08(-3.48%)
Dec 11, 2023	2.401	2.514	2.401	2.439	365,634	+0.08(+3.19%)
Dec 08, 2023	2.401	2.415	2.326	2.363	189,368	-0.04(-1.57%)
Dec 07, 2023	2.523	2.537	2.401	2.401	97,243	-0.11(-4.49%)
Dec 06, 2023	2.542	2.589	2.514	2.514	61,951	+0.00(+0.00%)
Dec 05, 2023	2.552	2.564	2.495	2.514	34,685	-0.01(-0.37%)
Dec 04, 2023	2.457	2.542	2.373	2.523	100,243	+0.11(+4.69%)
Dec 01, 2023	2.354	2.420	2.330	2.410	21,229	+0.05(+2.20%)
Nov 30, 2023	2.307	2.363	2.307	2.359	48,489	+0.05(+2.24%)
Nov 29, 2023	2.288	2.354	2.288	2.307	35,659	+0.01(+0.41%)
Nov 28, 2023	2.231	2.316	2.231	2.297	40,530	+0.04(+1.67%)
Nov 27, 2023	2.260	2.291	2.213	2.260	53,597	+0.01(+0.56%)
Nov 24, 2023	2.213	2.307	2.213	2.247	83,371	+0.13(+6.08%)
Nov 22, 2023	2.250	2.250	2.118	2.118	119,626	-0.10(-4.46%)
Nov 21, 2023	2.236	2.260	2.213	2.217	62,959	+0.03(+1.51%)
Nov 20, 2023	2.213	2.231	2.118	2.184	128,729	-0.06(-2.52%)
Nov 17, 2023	2.250	2.250	2.213	2.241	30,180	-0.01(-0.42%)
Nov 16, 2023	2.250	2.307	2.250	2.250	38,349	-0.02(-0.83%)
Nov 15, 2023	2.335	2.354	2.260	2.269	63,524	-0.01(-0.41%)
Nov 14, 2023	2.260	2.307	2.252	2.278	53,574	+0.03(+1.25%)
Nov 13, 2023	2.344	2.401	2.250	2.250	40,370	-0.12(-5.16%)
Nov 10, 2023	2.222	2.373	2.222	2.373	40,794	+0.14(+6.33%)
Nov 09, 2023	2.297	2.344	2.213	2.231	76,507	-0.06(-2.47%)
Nov 08, 2023	2.373	2.426	2.288	2.288	68,294	-0.10(-4.33%)
Nov 07, 2023	2.523	2.542	2.382	2.391	95,865	-0.07(-2.87%)
Nov 06, 2023	2.504	2.523	2.448	2.462	43,242	-0.00(-0.19%)
Nov 03, 2023	2.476	2.542	2.457	2.467	50,782	+0.01(+0.38%)
Nov 02, 2023	2.589	2.599	2.391	2.457	154,529	-0.44(-15.26%)
Nov 01, 2023	2.834	2.900	2.834	2.900	33,830	+0.02(+0.65%)
Oct 31, 2023	2.815	2.900	2.810	2.881	48,285	+0.08(+3.03%)
Oct 30, 2023	2.815	2.815	2.787	2.796	13,026	+0.01(+0.34%)
Oct 27, 2023	2.825	2.843	2.787	2.787	24,731	-0.04(-1.50%)
Oct 26, 2023	2.759	2.868	2.759	2.829	47,477	+0.02(+0.84%)
Oct 25, 2023	2.787	2.834	2.768	2.806	14,579	+0.00(+0.00%)
Oct 24, 2023	2.862	2.919	2.759	2.806	499,555	-0.06(-2.13%)
Oct 23, 2023	2.862	2.938	2.843	2.867	62,648	-0.04(-1.46%)
Oct 20, 2023	2.956	2.956	2.909	2.909	11,282	-0.04(-1.28%)
Oct 19, 2023	3.022	3.022	2.947	2.947	21,984	-0.08(-2.49%)
Oct 18, 2023	3.098	3.098	3.022	3.022	68,853	-0.11(-3.60%)
Oct 17, 2023	3.145	3.163	3.098	3.135	21,536	-0.05(-1.48%)
Oct 16, 2023	3.032	3.182	3.088	3.182	56,351	+0.01(+0.30%)
Oct 13, 2023	3.192	3.192	3.145	3.173	19,736	+0.00(+0.00%)
Oct 12, 2023	3.201	3.201	3.135	3.173	18,874	-0.03(-0.88%)
Oct 11, 2023	3.154	3.201	3.154	3.201	30,137	+0.07(+2.10%)
Oct 10, 2023	3.116	3.145	3.098	3.135	24,741	+0.03(+0.91%)
Oct 09, 2023	3.060	3.107	3.060	3.107	24,787	+0.03(+0.92%)
Oct 06, 2023	3.003	3.088	2.985	3.079	27,295	+0.04(+1.35%)
Oct 05, 2023	3.022	3.060	2.975	3.038	21,122	+0.02(+0.51%)
Oct 04, 2023	2.975	3.032	2.975	3.022	24,150	+0.03(+0.94%)
Oct 03, 2023	3.051	3.069	2.985	2.994	35,640	-0.09(-3.05%)
Oct 02, 2023	3.145	3.145	3.079	3.088	40,542	-0.06(-1.80%)
Sep 29, 2023	3.173	3.173	3.145	3.145	10,677	+0.00(+0.00%)
Sep 28, 2023	3.135	3.164	3.135	3.145	15,367	+0.02(+0.60%)
Sep 27, 2023	3.107	3.164	3.107	3.126	27,630	+0.01(+0.30%)
Sep 26, 2023	3.164	3.192	3.116	3.116	21,895	-0.06(-1.81%)
Sep 25, 2023	3.211	3.192	3.173	3.174	34,557	-0.05(-1.43%)
Sep 22, 2023	3.229	3.239	3.201	3.220	17,811	-0.02(-0.58%)
Sep 21, 2023	3.267	3.267	3.220	3.239	24,276	-0.05(-1.43%)
Sep 20, 2023	3.324	3.333	3.276	3.286	75,693	-0.01(-0.29%)
Sep 19, 2023	3.267	3.314	3.248	3.295	34,023	+0.03(+0.86%)
Sep 18, 2023	3.276	3.295	3.267	3.267	69,210	-0.01(-0.29%)
Sep 15, 2023	3.324	3.324	3.276	3.276	32,245	-0.05(-1.42%)
Sep 14, 2023	3.295	3.342	3.295	3.324	42,297	+0.02(+0.71%)
Sep 13, 2023	3.333	3.333	3.276	3.300	20,488	+0.00(+0.14%)
Sep 12, 2023	3.314	3.324	3.295	3.295	26,263	-0.01(-0.28%)
Sep 11, 2023	3.286	3.324	3.286	3.305	28,269	+0.01(+0.29%)
Sep 08, 2023	3.305	3.323	3.276	3.295	43,712	-0.01(-0.28%)
Sep 07, 2023	3.342	3.352	3.291	3.305	64,007	-0.05(-1.40%)
Sep 06, 2023	3.333	3.404	3.333	3.352	40,562	-0.04(-1.32%)
Sep 05, 2023	3.484	3.484	3.394	3.397	64,676	-0.10(-2.76%)

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.

Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Sections

Services

Statesman Examiner