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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.460 3.472 3.446 3.460 13,824 +0.01(+0.16%)
Jul 29, 2021 3.483 3.483 3.455 3.455 14,333 +0.01(+0.16%)
Jul 28, 2021 3.449 3.477 3.449 3.449 9,833 +0.00(+0.00%)
Jul 27, 2021 3.443 3.449 3.420 3.449 5,636 -0.02(-0.61%)
Jul 26, 2021 3.460 3.483 3.460 3.470 22,751 -0.00(-0.05%)
Jul 23, 2021 3.477 3.483 3.443 3.472 14,924 -0.00(-0.09%)
Jul 22, 2021 3.472 3.482 3.472 3.475 15,841 +0.01(+0.24%)
Jul 21, 2021 3.478 3.478 3.438 3.466 25,705 +0.01(+0.40%)
Jul 20, 2021 3.460 3.533 3.438 3.453 35,565 -0.02(-0.55%)
Jul 19, 2021 3.523 3.557 3.403 3.472 91,072 -0.08(-2.28%)
Jul 16, 2021 3.603 3.614 3.534 3.553 42,342 -0.03(-0.92%)
Jul 15, 2021 3.620 3.620 3.574 3.586 87,033 -0.03(-0.79%)
Jul 14, 2021 3.626 3.626 3.574 3.614 59,580 -0.02(-0.47%)
Jul 13, 2021 3.643 3.666 3.603 3.631 99,219 +0.01(+0.31%)
Jul 12, 2021 3.591 3.700 3.591 3.620 520,842 +0.09(+2.59%)
Jul 09, 2021 3.534 3.534 3.495 3.529 11,751 +0.02(+0.65%)
Jul 08, 2021 3.637 3.637 3.451 3.506 61,206 +0.00(+0.00%)
Jul 07, 2021 3.557 3.557 3.506 3.506 104,232 -0.09(-2.38%)
Jul 06, 2021 3.603 3.611 3.540 3.591 23,849 +0.01(+0.16%)
Jul 02, 2021 3.591 3.631 3.523 3.586 98,886 +0.00(+0.00%)
Jul 01, 2021 3.540 3.591 3.514 3.586 108,581 +0.01(+0.32%)
Jun 30, 2021 3.529 3.574 3.518 3.574 25,365 +0.05(+1.29%)
Jun 29, 2021 3.552 3.563 3.520 3.529 14,140 -0.03(-0.96%)
Jun 28, 2021 3.597 3.609 3.495 3.563 38,091 -0.03(-0.71%)
Jun 25, 2021 3.569 3.643 3.554 3.589 42,108 +0.05(+1.37%)
Jun 24, 2021 3.495 3.540 3.479 3.540 15,962 +0.06(+1.80%)
Jun 23, 2021 3.512 3.564 3.449 3.477 109,067 -0.04(-1.13%)
Jun 22, 2021 3.540 3.548 3.506 3.517 16,085 -0.02(-0.48%)
Jun 21, 2021 3.540 3.597 3.478 3.534 45,101 +0.02(+0.49%)
Jun 18, 2021 3.574 3.574 3.517 3.517 42,082 -0.07(-1.98%)
Jun 17, 2021 3.611 3.616 3.533 3.588 140,021 +0.02(+0.62%)
Jun 16, 2021 3.555 3.611 3.533 3.566 81,252 -0.04(-1.08%)
Jun 15, 2021 3.588 3.611 3.555 3.605 41,136 +0.02(+0.62%)
Jun 14, 2021 3.555 3.600 3.555 3.583 72,328 +0.03(+0.94%)
Jun 11, 2021 3.533 3.550 3.527 3.550 54,374 +0.01(+0.32%)
Jun 10, 2021 3.566 3.566 3.533 3.538 39,752 -0.02(-0.63%)
Jun 09, 2021 3.555 3.577 3.549 3.561 118,346 +0.00(+0.02%)
Jun 08, 2021 3.540 3.561 3.540 3.560 9,973 +0.03(+0.77%)
Jun 07, 2021 3.561 3.561 3.511 3.533 147,689 -0.02(-0.47%)
Jun 04, 2021 3.522 3.588 3.477 3.550 191,354 +0.01(+0.24%)
Jun 03, 2021 3.555 3.555 3.497 3.541 27,272 -0.02(-0.55%)
Jun 02, 2021 3.550 3.561 3.549 3.561 47,452 +0.01(+0.16%)
Jun 01, 2021 3.555 3.561 3.550 3.555 78,213 -0.00(-0.00%)
May 28, 2021 3.555 3.566 3.533 3.555 18,148 +0.00(+0.07%)
May 27, 2021 3.561 3.561 3.544 3.553 9,966 +0.01(+0.25%)
May 26, 2021 3.538 3.566 3.536 3.544 49,566 +0.01(+0.16%)
May 25, 2021 3.550 3.555 3.533 3.538 22,379 -0.03(-0.78%)
May 24, 2021 3.538 3.566 3.538 3.566 21,677 +0.03(+0.79%)
May 21, 2021 3.505 3.544 3.500 3.538 68,572 +0.04(+1.27%)
May 20, 2021 3.449 3.505 3.408 3.494 21,281 +0.08(+2.36%)
May 19, 2021 3.438 3.444 3.404 3.413 17,548 -0.05(-1.52%)
May 18, 2021 3.460 3.477 3.460 3.466 23,021 +0.01(+0.16%)
May 17, 2021 3.466 3.468 3.449 3.460 9,855 +0.00(+0.08%)
May 14, 2021 3.422 3.477 3.422 3.458 7,676 +0.06(+1.72%)
May 13, 2021 3.366 3.425 3.366 3.399 25,911 +0.01(+0.16%)
May 12, 2021 3.438 3.438 3.366 3.394 44,730 -0.02(-0.49%)
May 11, 2021 3.433 3.472 3.405 3.410 52,114 -0.08(-2.23%)
May 10, 2021 3.516 3.533 3.488 3.488 24,026 -0.02(-0.47%)
May 07, 2021 3.460 3.505 3.422 3.505 14,280 +0.03(+0.81%)
May 06, 2021 3.449 3.483 3.410 3.477 20,345 +0.03(+0.80%)
May 05, 2021 3.483 3.516 3.444 3.449 24,482 -0.01(-0.16%)
May 04, 2021 3.444 3.505 3.444 3.455 19,459 -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.