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

Herzfeld Caribbean (NQ: CUBA )

2.240 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 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 3.648 3.661 3.629 3.636 31,469 +0.00(+0.00%)
Aug 30, 2021 3.711 3.711 3.636 3.636 23,159 -0.06(-1.54%)
Aug 27, 2021 3.812 3.814 3.585 3.692 170,466 +0.13(+3.65%)
Aug 26, 2021 3.683 3.683 3.562 3.562 151,651 -0.02(-0.50%)
Aug 25, 2021 3.605 3.623 3.568 3.580 139,592 +0.02(+0.51%)
Aug 24, 2021 3.466 3.599 3.424 3.562 160,073 +0.10(+2.78%)
Aug 23, 2021 3.400 3.498 3.382 3.466 76,242 +0.12(+3.60%)
Aug 20, 2021 3.297 3.351 3.285 3.345 42,212 +0.05(+1.46%)
Aug 19, 2021 3.448 3.448 3.050 3.297 119,213 -0.09(-2.67%)
Aug 18, 2021 3.351 3.424 3.351 3.388 11,468 +0.02(+0.72%)
Aug 17, 2021 3.406 3.436 3.357 3.364 44,120 -0.08(-2.45%)
Aug 16, 2021 3.490 3.490 3.415 3.448 50,832 -0.04(-1.04%)
Aug 13, 2021 3.484 3.484 3.460 3.484 178,934 +0.01(+0.35%)
Aug 12, 2021 3.496 3.496 3.448 3.472 39,711 +0.00(+0.00%)
Aug 11, 2021 3.478 3.484 3.418 3.472 153,207 +0.00(+0.00%)
Aug 10, 2021 3.484 3.484 3.406 3.472 103,180 -0.04(-1.20%)
Aug 09, 2021 3.538 3.538 3.484 3.514 46,566 -0.04(-1.02%)
Aug 06, 2021 3.544 3.562 3.520 3.550 34,886 +0.03(+0.95%)
Aug 05, 2021 3.466 3.526 3.466 3.517 30,107 +0.06(+1.83%)
Aug 04, 2021 3.520 3.520 3.454 3.454 54,756 -0.07(-2.05%)
Aug 03, 2021 3.574 3.587 3.442 3.526 89,489 -0.03(-0.85%)
Aug 02, 2021 3.647 3.683 3.526 3.556 51,655 -0.10(-2.80%)
Jul 30, 2021 3.659 3.671 3.644 3.659 13,074 +0.01(+0.17%)
Jul 29, 2021 3.683 3.683 3.653 3.653 13,555 +0.01(+0.16%)
Jul 28, 2021 3.647 3.677 3.647 3.647 9,300 +0.00(+0.00%)
Jul 27, 2021 3.641 3.647 3.617 3.647 5,330 -0.02(-0.61%)
Jul 26, 2021 3.659 3.683 3.659 3.669 21,517 -0.00(-0.05%)
Jul 23, 2021 3.677 3.683 3.641 3.671 14,114 -0.00(-0.09%)
Jul 22, 2021 3.671 3.682 3.671 3.674 14,982 +0.01(+0.24%)
Jul 21, 2021 3.678 3.678 3.635 3.665 24,310 +0.01(+0.40%)
Jul 20, 2021 3.659 3.736 3.635 3.651 33,635 -0.02(-0.55%)
Jul 19, 2021 3.725 3.761 3.599 3.671 86,131 -0.09(-2.28%)
Jul 16, 2021 3.810 3.822 3.737 3.757 40,044 -0.03(-0.92%)
Jul 15, 2021 3.828 3.828 3.779 3.791 82,310 -0.03(-0.79%)
Jul 14, 2021 3.834 3.834 3.779 3.822 56,347 -0.02(-0.47%)
Jul 13, 2021 3.852 3.876 3.810 3.840 93,835 +0.01(+0.31%)
Jul 12, 2021 3.797 3.912 3.797 3.828 492,581 +0.10(+2.58%)
Jul 09, 2021 3.737 3.737 3.695 3.731 11,113 +0.02(+0.65%)
Jul 08, 2021 3.846 3.846 3.649 3.707 57,885 +0.00(+0.00%)
Jul 07, 2021 3.761 3.761 3.707 3.707 98,576 -0.09(-2.38%)
Jul 06, 2021 3.810 3.819 3.743 3.797 22,555 +0.01(+0.16%)
Jul 02, 2021 3.797 3.840 3.725 3.791 93,520 +0.00(+0.00%)
Jul 01, 2021 3.743 3.797 3.716 3.791 102,689 +0.01(+0.32%)
Jun 30, 2021 3.731 3.779 3.720 3.779 23,988 +0.05(+1.29%)
Jun 29, 2021 3.755 3.767 3.722 3.731 13,373 -0.04(-0.96%)
Jun 28, 2021 3.804 3.816 3.695 3.767 36,024 -0.03(-0.71%)
Jun 25, 2021 3.773 3.852 3.758 3.794 39,823 +0.05(+1.37%)
Jun 24, 2021 3.695 3.743 3.679 3.743 15,096 +0.07(+1.80%)
Jun 23, 2021 3.713 3.768 3.647 3.677 103,149 -0.04(-1.13%)
Jun 22, 2021 3.743 3.751 3.707 3.719 15,212 -0.02(-0.48%)
Jun 21, 2021 3.743 3.804 3.677 3.737 42,654 +0.02(+0.49%)
Jun 18, 2021 3.779 3.779 3.719 3.719 39,799 -0.08(-2.07%)
Jun 17, 2021 3.821 3.827 3.739 3.798 132,311 +0.02(+0.62%)
Jun 16, 2021 3.762 3.821 3.739 3.774 76,778 -0.04(-1.08%)
Jun 15, 2021 3.798 3.821 3.762 3.815 38,870 +0.02(+0.62%)
Jun 14, 2021 3.762 3.809 3.762 3.792 68,346 +0.04(+0.94%)
Jun 11, 2021 3.739 3.756 3.733 3.756 51,380 +0.01(+0.32%)
Jun 10, 2021 3.774 3.774 3.739 3.744 37,563 -0.02(-0.63%)
Jun 09, 2021 3.762 3.786 3.755 3.768 111,829 +0.00(+0.02%)
Jun 08, 2021 3.747 3.768 3.747 3.767 9,424 +0.03(+0.77%)
Jun 07, 2021 3.768 3.768 3.715 3.739 139,557 -0.02(-0.47%)
Jun 04, 2021 3.727 3.798 3.680 3.756 180,818 +0.01(+0.24%)
Jun 03, 2021 3.762 3.762 3.701 3.747 25,770 -0.02(-0.55%)
Jun 02, 2021 3.756 3.768 3.756 3.768 44,839 +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.