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 (%)
Oct 29, 2021 3.706 3.718 3.687 3.709 19,559 +0.05(+1.27%)
Oct 28, 2021 3.644 3.701 3.644 3.663 24,926 +0.01(+0.36%)
Oct 27, 2021 3.738 3.738 3.644 3.650 29,799 -0.06(-1.53%)
Oct 26, 2021 3.744 3.706 22,050 -0.01(-0.17%)
Oct 25, 2021 3.731 3.731 3.656 3.713 47,094 +0.06(+1.63%)
Oct 22, 2021 3.672 3.693 3.637 3.653 6,521 -0.01(-0.26%)
Oct 21, 2021 3.650 3.675 3.644 3.662 33,609 +0.02(+0.53%)
Oct 20, 2021 3.669 3.712 3.637 3.643 106,109 -0.01(-0.36%)
Oct 19, 2021 3.706 3.731 3.656 3.656 54,047 -0.03(-0.85%)
Oct 18, 2021 3.719 3.719 3.681 3.687 20,261 -0.03(-0.93%)
Oct 15, 2021 3.719 3.744 3.719 3.722 35,278 +0.01(+0.34%)
Oct 14, 2021 3.713 3.731 3.675 3.709 49,447 +0.00(+0.09%)
Oct 13, 2021 3.693 3.707 3.688 3.706 8,094 +0.01(+0.14%)
Oct 12, 2021 3.675 3.719 3.675 3.701 50,759 +0.01(+0.20%)
Oct 11, 2021 3.731 3.731 3.687 3.694 10,197 +0.01(+0.17%)
Oct 08, 2021 3.700 3.719 3.676 3.687 26,051 -0.01(-0.34%)
Oct 07, 2021 3.618 3.700 3.618 3.700 24,989 +0.08(+2.08%)
Oct 06, 2021 3.618 3.637 3.600 3.625 6,879 -0.06(-1.53%)
Oct 05, 2021 3.618 3.681 3.606 3.681 52,381 +0.07(+1.91%)
Oct 04, 2021 3.637 3.662 3.593 3.612 39,467 -0.02(-0.52%)
Oct 01, 2021 3.625 3.631 3.575 3.631 22,917 +0.05(+1.40%)
Sep 30, 2021 3.606 3.625 3.575 3.581 11,634 +0.01(+0.35%)
Sep 29, 2021 3.568 3.618 3.568 3.568 14,635 -0.02(-0.52%)
Sep 28, 2021 3.625 3.637 3.587 3.587 13,155 -0.05(-1.38%)
Sep 27, 2021 3.606 3.662 3.606 3.637 39,251 +0.04(+1.05%)
Sep 24, 2021 3.600 3.631 3.600 3.600 18,556 -0.01(-0.17%)
Sep 23, 2021 3.568 3.631 3.568 3.606 23,587 +0.04(+1.05%)
Sep 22, 2021 3.581 3.593 3.564 3.568 29,117 +0.01(+0.35%)
Sep 21, 2021 3.568 3.580 3.537 3.556 3,734 -0.01(-0.18%)
Sep 20, 2021 3.593 3.593 3.499 3.562 48,310 -0.04(-1.05%)
Sep 17, 2021 3.618 3.643 3.600 3.600 6,757 -0.03(-0.86%)
Sep 16, 2021 3.650 3.650 3.598 3.631 13,206 -0.03(-0.69%)
Sep 15, 2021 3.606 3.656 3.587 3.656 22,042 +0.05(+1.39%)
Sep 14, 2021 3.656 3.662 3.606 3.606 17,074 -0.04(-1.03%)
Sep 13, 2021 3.637 3.644 3.618 3.644 39,912 +0.01(+0.17%)
Sep 10, 2021 3.656 3.656 3.606 3.637 8,057 -0.02(-0.51%)
Sep 09, 2021 3.625 3.710 3.625 3.656 57,375 +0.03(+0.69%)
Sep 08, 2021 3.662 3.694 3.631 3.631 42,735 -0.03(-0.69%)
Sep 07, 2021 3.637 3.694 3.637 3.656 24,963 -0.01(-0.17%)
Sep 03, 2021 3.675 3.675 3.644 3.662 14,954 -0.01(-0.34%)
Sep 02, 2021 3.662 3.675 3.661 3.675 18,020 +0.03(+0.86%)
Sep 01, 2021 3.637 3.669 3.618 3.644 19,659 +0.03(+0.69%)
Aug 31, 2021 3.631 3.644 3.612 3.618 31,619 +0.00(+0.00%)
Aug 30, 2021 3.694 3.694 3.618 3.618 23,270 -0.06(-1.54%)
Aug 27, 2021 3.794 3.796 3.568 3.675 171,277 +0.30(+8.91%)
Aug 26, 2021 3.488 3.488 3.374 3.374 160,110 -0.02(-0.50%)
Aug 25, 2021 3.414 3.431 3.380 3.391 147,378 +0.02(+0.51%)
Aug 24, 2021 3.283 3.408 3.243 3.374 169,003 +0.09(+2.78%)
Aug 23, 2021 3.220 3.313 3.203 3.283 80,494 +0.11(+3.60%)
Aug 20, 2021 3.123 3.174 3.112 3.169 44,567 +0.05(+1.46%)
Aug 19, 2021 3.266 3.266 2.889 3.123 125,863 -0.09(-2.67%)
Aug 18, 2021 3.174 3.243 3.174 3.209 12,108 +0.02(+0.72%)
Aug 17, 2021 3.226 3.254 3.180 3.186 46,581 -0.08(-2.45%)
Aug 16, 2021 3.306 3.306 3.234 3.266 53,668 -0.03(-1.04%)
Aug 13, 2021 3.300 3.300 3.277 3.300 188,916 +0.01(+0.35%)
Aug 12, 2021 3.311 3.311 3.266 3.289 41,926 +0.00(+0.00%)
Aug 11, 2021 3.294 3.300 3.237 3.289 161,753 +0.00(+0.00%)
Aug 10, 2021 3.300 3.300 3.226 3.289 108,936 -0.04(-1.20%)
Aug 09, 2021 3.351 3.351 3.300 3.329 49,163 -0.03(-1.02%)
Aug 06, 2021 3.357 3.374 3.334 3.363 36,832 +0.03(+0.95%)
Aug 05, 2021 3.283 3.340 3.283 3.331 31,786 +0.06(+1.83%)
Aug 04, 2021 3.334 3.334 3.271 3.271 57,810 -0.07(-2.05%)
Aug 03, 2021 3.386 3.397 3.260 3.340 94,480 -0.03(-0.85%)
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.