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 (%)
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%)
Aug 02, 2021 3.318 3.351 3.209 3.236 56,769 -0.09(-2.80%)
Jul 30, 2021 3.329 3.340 3.316 3.329 14,368 +0.01(+0.17%)
Jul 29, 2021 3.351 3.351 3.324 3.324 14,897 +0.01(+0.16%)
Jul 28, 2021 3.318 3.346 3.318 3.318 10,220 +0.00(+0.00%)
Jul 27, 2021 3.313 3.318 3.291 3.318 5,857 -0.02(-0.61%)
Jul 26, 2021 3.329 3.351 3.329 3.339 23,646 -0.00(-0.05%)
Jul 23, 2021 3.346 3.351 3.313 3.340 15,511 -0.00(-0.09%)
Jul 22, 2021 3.340 3.350 3.340 3.343 16,465 +0.01(+0.24%)
Jul 21, 2021 3.346 3.346 3.307 3.335 26,717 +0.01(+0.40%)
Jul 20, 2021 3.329 3.399 3.307 3.322 36,965 -0.02(-0.55%)
Jul 19, 2021 3.390 3.423 3.274 3.340 94,657 -0.08(-2.28%)
Jul 16, 2021 3.466 3.477 3.401 3.418 44,008 -0.03(-0.92%)
Jul 15, 2021 3.483 3.483 3.439 3.450 90,458 -0.03(-0.79%)
Jul 14, 2021 3.488 3.488 3.439 3.477 61,925 -0.02(-0.47%)
Jul 13, 2021 3.505 3.527 3.466 3.494 103,124 +0.01(+0.31%)
Jul 12, 2021 3.455 3.560 3.455 3.483 541,340 +0.09(+2.58%)
Jul 09, 2021 3.401 3.401 3.362 3.395 12,213 +0.02(+0.65%)
Jul 08, 2021 3.499 3.499 3.320 3.373 63,615 +0.00(+0.00%)
Jul 07, 2021 3.423 3.423 3.373 3.373 108,334 -0.08(-2.38%)
Jul 06, 2021 3.466 3.475 3.406 3.455 24,788 +0.01(+0.16%)
Jul 02, 2021 3.455 3.494 3.390 3.450 102,777 +0.00(+0.00%)
Jul 01, 2021 3.406 3.455 3.381 3.450 112,854 +0.01(+0.32%)
Jun 30, 2021 3.395 3.439 3.385 3.439 26,363 +0.04(+1.29%)
Jun 29, 2021 3.417 3.428 3.387 3.395 14,696 -0.03(-0.96%)
Jun 28, 2021 3.461 3.472 3.362 3.428 39,590 -0.02(-0.71%)
Jun 25, 2021 3.434 3.505 3.419 3.453 43,765 +0.05(+1.37%)
Jun 24, 2021 3.362 3.406 3.348 3.406 16,591 +0.06(+1.80%)
Jun 23, 2021 3.379 3.429 3.318 3.346 113,359 -0.04(-1.13%)
Jun 22, 2021 3.406 3.413 3.373 3.384 16,718 -0.02(-0.48%)
Jun 21, 2021 3.406 3.461 3.346 3.401 46,876 +0.02(+0.49%)
Jun 18, 2021 3.439 3.439 3.384 3.384 43,738 -0.07(-1.98%)
Jun 17, 2021 3.474 3.479 3.399 3.453 145,532 +0.02(+0.62%)
Jun 16, 2021 3.420 3.474 3.399 3.431 84,450 -0.04(-1.08%)
Jun 15, 2021 3.453 3.474 3.420 3.469 42,754 +0.02(+0.62%)
Jun 14, 2021 3.420 3.463 3.420 3.447 75,175 +0.03(+0.94%)
Jun 11, 2021 3.399 3.415 3.394 3.415 56,513 +0.01(+0.32%)
Jun 10, 2021 3.431 3.431 3.399 3.404 41,316 -0.02(-0.63%)
Jun 09, 2021 3.420 3.442 3.414 3.426 123,003 +0.00(+0.02%)
Jun 08, 2021 3.406 3.426 3.406 3.425 10,366 +0.03(+0.77%)
Jun 07, 2021 3.426 3.426 3.378 3.399 153,501 -0.02(-0.47%)
Jun 04, 2021 3.388 3.453 3.346 3.415 198,885 +0.01(+0.24%)
Jun 03, 2021 3.420 3.420 3.364 3.407 28,345 -0.02(-0.55%)
Jun 02, 2021 3.415 3.426 3.415 3.426 49,319 +0.01(+0.16%)
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.