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

Herzfeld Caribbean (NQ: CUBA )

2.432 +0.002 (+0.07%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 1, 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 (%)
Jul 30, 2021 3.334 3.345 3.321 3.334 14,347 +0.01(+0.17%)
Jul 29, 2021 3.356 3.356 3.329 3.329 14,874 +0.01(+0.16%)
Jul 28, 2021 3.323 3.351 3.323 3.323 10,205 +0.00(+0.00%)
Jul 27, 2021 3.318 3.323 3.296 3.323 5,849 -0.02(-0.61%)
Jul 26, 2021 3.334 3.356 3.334 3.344 23,611 -0.00(-0.05%)
Jul 23, 2021 3.351 3.356 3.318 3.345 15,488 -0.00(-0.09%)
Jul 22, 2021 3.345 3.355 3.345 3.348 16,440 +0.01(+0.24%)
Jul 21, 2021 3.352 3.352 3.312 3.340 26,676 +0.01(+0.40%)
Jul 20, 2021 3.334 3.404 3.312 3.327 36,909 -0.02(-0.55%)
Jul 19, 2021 3.395 3.428 3.279 3.345 94,514 -0.08(-2.28%)
Jul 16, 2021 3.472 3.483 3.406 3.423 43,942 -0.03(-0.92%)
Jul 15, 2021 3.488 3.488 3.444 3.455 90,322 -0.03(-0.79%)
Jul 14, 2021 3.494 3.494 3.444 3.483 61,831 -0.02(-0.47%)
Jul 13, 2021 3.510 3.532 3.472 3.499 102,968 +0.01(+0.32%)
Jul 12, 2021 3.461 3.565 3.461 3.488 540,524 +0.09(+2.58%)
Jul 09, 2021 3.406 3.406 3.367 3.400 12,195 +0.02(+0.65%)
Jul 08, 2021 3.505 3.505 3.325 3.378 63,519 +0.00(+0.00%)
Jul 07, 2021 3.428 3.428 3.378 3.378 108,171 -0.08(-2.38%)
Jul 06, 2021 3.472 3.480 3.411 3.461 24,750 +0.01(+0.16%)
Jul 02, 2021 3.461 3.499 3.395 3.455 102,622 +0.00(+0.00%)
Jul 01, 2021 3.411 3.461 3.387 3.455 112,684 +0.01(+0.32%)
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%)
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.