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

Herzfeld Caribbean (NQ: CUBA )

2.371 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Jun 30, 2021 3.400 3.444 3.390 3.444 26,323 +0.04(+1.29%)
Jun 29, 2021 3.422 3.433 3.392 3.400 14,674 -0.03(-0.96%)
Jun 28, 2021 3.466 3.477 3.367 3.433 39,531 -0.02(-0.71%)
Jun 25, 2021 3.439 3.511 3.424 3.458 43,700 +0.05(+1.37%)
Jun 24, 2021 3.367 3.411 3.353 3.411 16,566 +0.06(+1.80%)
Jun 23, 2021 3.384 3.434 3.323 3.351 113,188 -0.04(-1.13%)
Jun 22, 2021 3.411 3.419 3.378 3.389 16,693 -0.02(-0.48%)
Jun 21, 2021 3.411 3.466 3.351 3.406 46,805 +0.02(+0.49%)
Jun 18, 2021 3.444 3.444 3.389 3.389 43,672 -0.07(-1.98%)
Jun 17, 2021 3.479 3.485 3.404 3.458 145,313 +0.02(+0.62%)
Jun 16, 2021 3.426 3.479 3.404 3.436 84,323 -0.04(-1.08%)
Jun 15, 2021 3.458 3.479 3.426 3.474 42,690 +0.02(+0.62%)
Jun 14, 2021 3.426 3.469 3.426 3.452 75,061 +0.03(+0.94%)
Jun 11, 2021 3.404 3.420 3.399 3.420 56,428 +0.01(+0.32%)
Jun 10, 2021 3.436 3.436 3.404 3.409 41,254 -0.02(-0.63%)
Jun 09, 2021 3.426 3.447 3.419 3.431 122,818 +0.00(+0.02%)
Jun 08, 2021 3.411 3.431 3.411 3.430 10,350 +0.03(+0.77%)
Jun 07, 2021 3.431 3.431 3.383 3.404 153,270 -0.02(-0.47%)
Jun 04, 2021 3.393 3.458 3.351 3.420 198,585 +0.01(+0.24%)
Jun 03, 2021 3.426 3.426 3.369 3.412 28,303 -0.02(-0.55%)
Jun 02, 2021 3.420 3.431 3.420 3.431 49,245 +0.01(+0.16%)
Jun 01, 2021 3.426 3.431 3.420 3.426 81,169 -0.00(-0.00%)
May 28, 2021 3.426 3.436 3.404 3.426 18,834 +0.00(+0.07%)
May 27, 2021 3.431 3.431 3.415 3.423 10,343 +0.01(+0.25%)
May 26, 2021 3.410 3.436 3.408 3.415 51,439 +0.01(+0.16%)
May 25, 2021 3.420 3.426 3.404 3.410 23,225 -0.03(-0.78%)
May 24, 2021 3.410 3.436 3.410 3.436 22,496 +0.03(+0.79%)
May 21, 2021 3.377 3.415 3.373 3.410 71,163 +0.04(+1.27%)
May 20, 2021 3.324 3.377 3.284 3.367 22,085 +0.08(+2.36%)
May 19, 2021 3.313 3.318 3.280 3.289 18,211 -0.05(-1.52%)
May 18, 2021 3.334 3.351 3.334 3.340 23,891 +0.01(+0.16%)
May 17, 2021 3.340 3.342 3.324 3.334 10,227 +0.00(+0.08%)
May 14, 2021 3.297 3.350 3.297 3.332 7,966 +0.06(+1.72%)
May 13, 2021 3.243 3.300 3.243 3.276 26,890 +0.01(+0.16%)
May 12, 2021 3.313 3.313 3.243 3.270 46,421 -0.02(-0.49%)
May 11, 2021 3.308 3.345 3.281 3.286 54,084 -0.08(-2.23%)
May 10, 2021 3.388 3.404 3.361 3.361 24,934 -0.02(-0.47%)
May 07, 2021 3.334 3.377 3.297 3.377 14,820 +0.03(+0.81%)
May 06, 2021 3.324 3.356 3.286 3.350 21,113 +0.03(+0.80%)
May 05, 2021 3.356 3.388 3.318 3.324 25,408 -0.01(-0.16%)
May 04, 2021 3.318 3.377 3.318 3.329 20,194 -0.03(-0.80%)
May 03, 2021 3.399 3.399 3.329 3.356 23,468 -0.02(-0.48%)
Apr 30, 2021 3.367 3.393 3.361 3.372 13,617 -0.01(-0.16%)
Apr 29, 2021 3.377 3.393 3.359 3.377 12,807 +0.03(+0.80%)
Apr 28, 2021 3.351 3.367 3.351 3.351 5,407 +0.00(+0.00%)
Apr 27, 2021 3.377 3.377 3.351 3.351 4,424 -0.01(-0.32%)
Apr 26, 2021 3.388 3.388 3.361 3.361 12,615 +0.01(+0.32%)
Apr 23, 2021 3.340 3.351 3.340 3.351 5,222 +0.03(+0.97%)
Apr 22, 2021 3.329 3.340 3.265 3.318 9,209 +0.04(+1.31%)
Apr 21, 2021 3.329 3.340 3.276 3.276 20,224 -0.07(-2.08%)
Apr 20, 2021 3.356 3.410 3.328 3.345 19,019 +0.01(+0.32%)
Apr 19, 2021 3.324 3.336 3.276 3.334 40,142 +0.03(+0.97%)
Apr 16, 2021 3.243 3.351 3.243 3.302 131,880 +0.03(+0.98%)
Apr 15, 2021 3.297 3.297 3.254 3.270 4,859 -0.03(-0.81%)
Apr 14, 2021 3.276 3.314 3.276 3.297 37,232 +0.05(+1.49%)
Apr 13, 2021 3.281 3.281 3.249 3.249 15,064 -0.02(-0.49%)
Apr 12, 2021 3.286 3.286 3.265 3.265 12,281 -0.02(-0.49%)
Apr 09, 2021 3.270 3.286 3.270 3.281 24,622 +0.01(+0.25%)
Apr 08, 2021 3.281 3.282 3.265 3.273 10,005 -0.01(-0.25%)
Apr 07, 2021 3.280 3.285 3.265 3.281 16,105 +0.01(+0.25%)
Apr 06, 2021 3.270 3.284 3.254 3.273 19,343 +0.03(+0.91%)
Apr 05, 2021 3.265 3.270 3.225 3.243 43,046 -0.01(-0.33%)
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.