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

Herzfeld Caribbean (NQ: CUBA )

2.391 -0.027 (-1.13%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 2, 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, 2022 3.167 3.256 3.167 3.167 44,676 -0.04(-1.40%)
Aug 30, 2022 3.257 3.403 3.189 3.212 43,938 -0.03(-0.92%)
Aug 29, 2022 3.301 3.301 3.227 3.242 56,859 -0.06(-1.81%)
Aug 26, 2022 3.384 3.399 3.301 3.301 18,255 -0.08(-2.43%)
Aug 25, 2022 3.354 3.488 3.346 3.384 58,969 +0.05(+1.57%)
Aug 24, 2022 3.249 3.369 3.249 3.331 44,084 +0.08(+2.53%)
Aug 23, 2022 3.313 3.313 3.249 3.249 29,370 -0.03(-0.91%)
Aug 22, 2022 3.451 3.458 3.212 3.279 147,586 -0.25(-6.99%)
Aug 19, 2022 3.578 3.578 3.346 3.526 56,365 -0.07(-2.00%)
Aug 18, 2022 3.554 3.598 3.547 3.598 133,106 +0.04(+1.22%)
Aug 17, 2022 3.547 3.590 3.507 3.554 151,576 +0.04(+1.02%)
Aug 16, 2022 3.410 3.598 3.403 3.518 95,014 +0.12(+3.39%)
Aug 15, 2022 3.417 3.417 3.374 3.403 37,299 +0.03(+0.85%)
Aug 12, 2022 3.309 3.374 3.309 3.374 40,946 +0.11(+3.31%)
Aug 11, 2022 3.338 3.367 3.266 3.266 116,063 -0.05(-1.52%)
Aug 10, 2022 3.259 3.324 3.255 3.316 71,432 +0.10(+3.25%)
Aug 09, 2022 3.201 3.225 3.179 3.212 87,389 +0.04(+1.25%)
Aug 08, 2022 3.151 3.244 3.143 3.172 94,642 +0.00(+0.00%)
Aug 05, 2022 3.201 3.230 3.143 3.172 54,936 -0.01(-0.22%)
Aug 04, 2022 3.215 3.250 3.151 3.179 39,304 -0.00(-0.00%)
Aug 03, 2022 3.244 3.367 3.172 3.179 57,139 -0.07(-2.22%)
Aug 02, 2022 3.223 3.432 3.194 3.252 48,688 +0.06(+1.94%)
Aug 01, 2022 3.190 3.215 3.151 3.190 31,252 -0.02(-0.70%)
Jul 29, 2022 3.100 3.230 3.100 3.212 40,296 +0.14(+4.49%)
Jul 28, 2022 3.078 3.078 3.028 3.074 32,135 +0.07(+2.49%)
Jul 27, 2022 3.021 3.115 2.963 2.999 66,370 -0.01(-0.45%)
Jul 26, 2022 3.014 3.014 2.963 3.013 6,372 +0.02(+0.70%)
Jul 25, 2022 2.985 3.003 2.942 2.992 54,150 -0.01(-0.36%)
Jul 22, 2022 2.992 3.021 2.970 3.003 7,677 +0.04(+1.36%)
Jul 21, 2022 2.956 3.014 2.949 2.962 15,998 -0.02(-0.51%)
Jul 20, 2022 2.970 3.006 2.956 2.978 19,209 -0.01(-0.24%)
Jul 19, 2022 2.942 2.999 2.942 2.985 30,698 +0.06(+2.05%)
Jul 18, 2022 2.978 2.978 2.925 2.925 12,226 +0.03(+1.17%)
Jul 15, 2022 2.884 2.985 2.884 2.891 37,139 +0.01(+0.25%)
Jul 14, 2022 2.992 2.992 2.848 2.884 14,292 -0.01(-0.50%)
Jul 13, 2022 2.891 2.963 2.869 2.898 42,180 +0.01(+0.50%)
Jul 12, 2022 2.905 3.028 2.884 2.884 56,395 -0.06(-2.20%)
Jul 11, 2022 2.970 2.970 2.891 2.949 10,839 -0.01(-0.29%)
Jul 08, 2022 2.920 2.970 2.905 2.957 34,468 +0.07(+2.55%)
Jul 07, 2022 2.884 2.913 2.869 2.884 41,137 -0.02(-0.74%)
Jul 06, 2022 2.884 2.919 2.869 2.905 31,616 +0.02(+0.75%)
Jul 05, 2022 2.905 2.918 2.862 2.884 14,423 +0.00(+0.00%)
Jul 01, 2022 2.891 2.939 2.848 2.884 24,473 -0.01(-0.25%)
Jun 30, 2022 2.920 2.948 2.884 2.891 16,769 -0.08(-2.67%)
Jun 29, 2022 2.956 2.978 2.949 2.970 13,720 +0.03(+0.98%)
Jun 28, 2022 2.963 2.985 2.942 2.942 11,515 +0.03(+0.87%)
Jun 27, 2022 2.970 2.970 2.869 2.916 8,363 +0.03(+0.87%)
Jun 24, 2022 2.942 2.942 2.855 2.891 23,678 +0.08(+2.82%)
Jun 23, 2022 2.913 2.924 2.812 2.812 15,214 -0.14(-4.84%)
Jun 22, 2022 2.892 2.955 2.877 2.955 14,195 +0.03(+1.19%)
Jun 21, 2022 2.805 2.963 2.805 2.920 23,270 +0.13(+4.65%)
Jun 17, 2022 2.805 2.862 2.773 2.790 20,635 +0.03(+1.18%)
Jun 16, 2022 2.956 2.981 2.747 2.758 74,459 -0.22(-7.38%)
Jun 15, 2022 3.078 3.100 2.978 2.978 43,661 -0.10(-3.28%)
Jun 14, 2022 3.194 3.194 3.078 3.078 43,639 -0.09(-2.73%)
Jun 13, 2022 3.237 3.244 3.100 3.165 47,772 -0.12(-3.73%)
Jun 10, 2022 3.367 3.384 3.288 3.288 18,138 -0.10(-2.98%)
Jun 09, 2022 3.432 3.488 3.389 3.389 19,924 -0.04(-1.05%)
Jun 08, 2022 3.432 3.518 3.425 3.425 14,110 +0.00(+0.00%)
Jun 07, 2022 3.485 3.486 3.425 3.425 19,929 -0.07(-2.05%)
Jun 06, 2022 3.482 3.504 3.432 3.496 11,868 +0.06(+1.67%)
Jun 03, 2022 3.425 3.468 3.396 3.439 23,120 +0.05(+1.49%)
Jun 02, 2022 3.403 3.517 3.389 3.389 54,759 -0.00(-0.11%)
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.