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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 3.172 3.261 3.172 3.172 44,609 -0.04(-1.40%)
Aug 30, 2022 3.262 3.408 3.194 3.217 43,872 -0.03(-0.92%)
Aug 29, 2022 3.306 3.306 3.232 3.247 56,773 -0.06(-1.81%)
Aug 26, 2022 3.389 3.404 3.306 3.306 18,228 -0.08(-2.43%)
Aug 25, 2022 3.359 3.494 3.351 3.389 58,880 +0.05(+1.57%)
Aug 24, 2022 3.254 3.374 3.254 3.336 44,018 +0.08(+2.53%)
Aug 23, 2022 3.318 3.318 3.254 3.254 29,326 -0.03(-0.91%)
Aug 22, 2022 3.456 3.463 3.217 3.284 147,363 -0.25(-6.99%)
Aug 19, 2022 3.583 3.583 3.351 3.531 56,280 -0.07(-2.00%)
Aug 18, 2022 3.560 3.603 3.552 3.603 132,906 +0.04(+1.22%)
Aug 17, 2022 3.552 3.596 3.513 3.560 151,348 +0.04(+1.02%)
Aug 16, 2022 3.415 3.603 3.408 3.524 94,870 +0.12(+3.39%)
Aug 15, 2022 3.422 3.422 3.379 3.408 37,242 +0.03(+0.85%)
Aug 12, 2022 3.314 3.379 3.314 3.379 40,885 +0.11(+3.31%)
Aug 11, 2022 3.343 3.372 3.271 3.271 115,889 -0.05(-1.52%)
Aug 10, 2022 3.264 3.329 3.260 3.321 71,325 +0.10(+3.25%)
Aug 09, 2022 3.206 3.230 3.184 3.217 87,257 +0.04(+1.25%)
Aug 08, 2022 3.155 3.249 3.148 3.177 94,499 +0.00(+0.00%)
Aug 05, 2022 3.206 3.235 3.148 3.177 54,853 -0.01(-0.22%)
Aug 04, 2022 3.220 3.255 3.155 3.184 39,245 -0.00(-0.00%)
Aug 03, 2022 3.249 3.372 3.177 3.184 57,053 -0.07(-2.22%)
Aug 02, 2022 3.228 3.437 3.199 3.256 48,614 +0.06(+1.94%)
Aug 01, 2022 3.195 3.220 3.155 3.194 31,205 -0.02(-0.70%)
Jul 29, 2022 3.105 3.235 3.105 3.217 40,235 +0.14(+4.49%)
Jul 28, 2022 3.083 3.083 3.033 3.078 32,086 +0.07(+2.49%)
Jul 27, 2022 3.025 3.119 2.968 3.004 66,270 -0.01(-0.45%)
Jul 26, 2022 3.018 3.018 2.968 3.017 6,362 +0.02(+0.70%)
Jul 25, 2022 2.989 3.007 2.946 2.996 54,068 -0.01(-0.36%)
Jul 22, 2022 2.996 3.025 2.975 3.007 7,665 +0.04(+1.36%)
Jul 21, 2022 2.960 3.018 2.953 2.967 15,974 -0.02(-0.51%)
Jul 20, 2022 2.975 3.011 2.960 2.982 19,180 -0.01(-0.24%)
Jul 19, 2022 2.946 3.004 2.946 2.989 30,651 +0.06(+2.05%)
Jul 18, 2022 2.982 2.982 2.929 2.929 12,208 +0.03(+1.17%)
Jul 15, 2022 2.888 2.989 2.888 2.895 37,083 +0.01(+0.25%)
Jul 14, 2022 2.996 2.996 2.852 2.888 14,270 -0.01(-0.50%)
Jul 13, 2022 2.895 2.968 2.874 2.903 42,116 +0.01(+0.50%)
Jul 12, 2022 2.910 3.033 2.888 2.888 56,310 -0.06(-2.20%)
Jul 11, 2022 2.975 2.975 2.895 2.953 10,823 -0.01(-0.29%)
Jul 08, 2022 2.924 2.975 2.909 2.962 34,416 +0.07(+2.55%)
Jul 07, 2022 2.888 2.917 2.874 2.888 41,075 -0.02(-0.74%)
Jul 06, 2022 2.888 2.924 2.874 2.910 31,568 +0.02(+0.75%)
Jul 05, 2022 2.910 2.923 2.867 2.888 14,402 +0.00(+0.00%)
Jul 01, 2022 2.895 2.944 2.852 2.888 24,436 -0.01(-0.25%)
Jun 30, 2022 2.924 2.953 2.888 2.895 16,744 -0.08(-2.67%)
Jun 29, 2022 2.960 2.982 2.953 2.975 13,699 +0.03(+0.98%)
Jun 28, 2022 2.968 2.989 2.946 2.946 11,497 +0.03(+0.87%)
Jun 27, 2022 2.975 2.975 2.874 2.921 8,351 +0.03(+0.87%)
Jun 24, 2022 2.946 2.946 2.859 2.895 23,642 +0.08(+2.82%)
Jun 23, 2022 2.917 2.928 2.816 2.816 15,191 -0.14(-4.84%)
Jun 22, 2022 2.896 2.959 2.881 2.959 14,173 +0.03(+1.19%)
Jun 21, 2022 2.809 2.968 2.809 2.924 23,235 +0.13(+4.65%)
Jun 17, 2022 2.809 2.867 2.777 2.794 20,604 +0.03(+1.18%)
Jun 16, 2022 2.960 2.986 2.751 2.762 74,347 -0.22(-7.38%)
Jun 15, 2022 3.083 3.105 2.982 2.982 43,595 -0.10(-3.28%)
Jun 14, 2022 3.199 3.199 3.083 3.083 43,573 -0.09(-2.73%)
Jun 13, 2022 3.242 3.249 3.105 3.170 47,700 -0.12(-3.73%)
Jun 10, 2022 3.372 3.389 3.293 3.293 18,111 -0.10(-2.98%)
Jun 09, 2022 3.437 3.493 3.394 3.394 19,894 -0.04(-1.05%)
Jun 08, 2022 3.437 3.524 3.430 3.430 14,089 +0.00(+0.00%)
Jun 07, 2022 3.490 3.491 3.430 3.430 19,899 -0.07(-2.05%)
Jun 06, 2022 3.487 3.509 3.437 3.502 11,851 +0.06(+1.67%)
Jun 03, 2022 3.430 3.473 3.401 3.444 23,085 +0.05(+1.49%)
Jun 02, 2022 3.408 3.523 3.394 3.394 54,676 -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.