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

Herzfeld Caribbean (NQ: CUBA )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 22, 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 3.631 3.644 3.612 3.618 31,619 +0.00(+0.00%)
Aug 30, 2021 3.694 3.694 3.618 3.618 23,270 -0.06(-1.54%)
Aug 27, 2021 3.794 3.796 3.568 3.675 171,277 +0.30(+8.91%)
Aug 26, 2021 3.488 3.488 3.374 3.374 160,110 -0.02(-0.50%)
Aug 25, 2021 3.414 3.431 3.380 3.391 147,378 +0.02(+0.51%)
Aug 24, 2021 3.283 3.408 3.243 3.374 169,003 +0.09(+2.78%)
Aug 23, 2021 3.220 3.313 3.203 3.283 80,494 +0.11(+3.60%)
Aug 20, 2021 3.123 3.174 3.112 3.169 44,567 +0.05(+1.46%)
Aug 19, 2021 3.266 3.266 2.889 3.123 125,863 -0.09(-2.67%)
Aug 18, 2021 3.174 3.243 3.174 3.209 12,108 +0.02(+0.72%)
Aug 17, 2021 3.226 3.254 3.180 3.186 46,581 -0.08(-2.45%)
Aug 16, 2021 3.306 3.306 3.234 3.266 53,668 -0.03(-1.04%)
Aug 13, 2021 3.300 3.300 3.277 3.300 188,916 +0.01(+0.35%)
Aug 12, 2021 3.311 3.311 3.266 3.289 41,926 +0.00(+0.00%)
Aug 11, 2021 3.294 3.300 3.237 3.289 161,753 +0.00(+0.00%)
Aug 10, 2021 3.300 3.300 3.226 3.289 108,936 -0.04(-1.20%)
Aug 09, 2021 3.351 3.351 3.300 3.329 49,163 -0.03(-1.02%)
Aug 06, 2021 3.357 3.374 3.334 3.363 36,832 +0.03(+0.95%)
Aug 05, 2021 3.283 3.340 3.283 3.331 31,786 +0.06(+1.83%)
Aug 04, 2021 3.334 3.334 3.271 3.271 57,810 -0.07(-2.05%)
Aug 03, 2021 3.386 3.397 3.260 3.340 94,480 -0.03(-0.85%)
Aug 02, 2021 3.454 3.488 3.340 3.368 54,537 -0.10(-2.80%)
Jul 30, 2021 3.466 3.477 3.451 3.466 13,803 +0.01(+0.17%)
Jul 29, 2021 3.488 3.488 3.460 3.460 14,311 +0.01(+0.16%)
Jul 28, 2021 3.454 3.483 3.454 3.454 9,819 +0.00(+0.00%)
Jul 27, 2021 3.448 3.454 3.426 3.454 5,627 -0.02(-0.61%)
Jul 26, 2021 3.466 3.488 3.466 3.475 22,717 -0.00(-0.05%)
Jul 23, 2021 3.483 3.488 3.448 3.477 14,902 -0.00(-0.09%)
Jul 22, 2021 3.477 3.487 3.477 3.480 15,818 +0.01(+0.24%)
Jul 21, 2021 3.483 3.483 3.443 3.472 25,666 +0.01(+0.40%)
Jul 20, 2021 3.466 3.538 3.443 3.458 35,512 -0.02(-0.55%)
Jul 19, 2021 3.528 3.563 3.408 3.477 90,935 -0.08(-2.28%)
Jul 16, 2021 3.608 3.620 3.540 3.558 42,278 -0.03(-0.92%)
Jul 15, 2021 3.625 3.625 3.580 3.591 86,902 -0.03(-0.79%)
Jul 14, 2021 3.631 3.631 3.580 3.620 59,490 -0.02(-0.47%)
Jul 13, 2021 3.648 3.671 3.608 3.637 99,069 +0.01(+0.31%)
Jul 12, 2021 3.597 3.705 3.597 3.625 520,058 +0.09(+2.58%)
Jul 09, 2021 3.540 3.540 3.500 3.534 11,733 +0.02(+0.65%)
Jul 08, 2021 3.643 3.643 3.456 3.511 61,114 +0.00(+0.00%)
Jul 07, 2021 3.563 3.563 3.511 3.511 104,075 -0.09(-2.38%)
Jul 06, 2021 3.608 3.617 3.545 3.597 23,813 +0.01(+0.16%)
Jul 02, 2021 3.597 3.637 3.528 3.591 98,737 +0.00(+0.00%)
Jul 01, 2021 3.545 3.597 3.520 3.591 108,417 +0.01(+0.32%)
Jun 30, 2021 3.534 3.580 3.523 3.580 25,327 +0.05(+1.29%)
Jun 29, 2021 3.557 3.568 3.525 3.534 14,119 -0.03(-0.96%)
Jun 28, 2021 3.603 3.614 3.500 3.568 38,034 -0.03(-0.71%)
Jun 25, 2021 3.574 3.649 3.559 3.594 42,045 +0.05(+1.37%)
Jun 24, 2021 3.500 3.545 3.485 3.545 15,938 +0.06(+1.80%)
Jun 23, 2021 3.517 3.569 3.454 3.483 108,903 -0.04(-1.13%)
Jun 22, 2021 3.545 3.553 3.511 3.523 16,061 -0.02(-0.48%)
Jun 21, 2021 3.545 3.603 3.483 3.540 45,033 +0.02(+0.49%)
Jun 18, 2021 3.580 3.580 3.523 3.523 42,019 -0.07(-1.98%)
Jun 17, 2021 3.616 3.622 3.538 3.594 139,811 +0.02(+0.62%)
Jun 16, 2021 3.560 3.616 3.538 3.572 81,130 -0.04(-1.08%)
Jun 15, 2021 3.594 3.616 3.560 3.611 41,074 +0.02(+0.62%)
Jun 14, 2021 3.560 3.605 3.560 3.588 72,219 +0.03(+0.94%)
Jun 11, 2021 3.538 3.555 3.533 3.555 54,292 +0.01(+0.32%)
Jun 10, 2021 3.572 3.572 3.538 3.544 39,692 -0.02(-0.63%)
Jun 09, 2021 3.560 3.583 3.554 3.566 118,168 +0.00(+0.02%)
Jun 08, 2021 3.546 3.566 3.546 3.565 9,958 +0.03(+0.77%)
Jun 07, 2021 3.566 3.566 3.516 3.538 147,467 -0.02(-0.47%)
Jun 04, 2021 3.527 3.594 3.482 3.555 191,066 +0.01(+0.24%)
Jun 03, 2021 3.560 3.560 3.502 3.546 27,231 -0.02(-0.55%)
Jun 02, 2021 3.555 3.566 3.555 3.566 47,380 +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.