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 3.700 3.713 3.682 3.704 19,588 +0.05(+1.27%)
Oct 28, 2021 3.638 3.695 3.638 3.657 24,964 +0.01(+0.36%)
Oct 27, 2021 3.732 3.732 3.638 3.644 29,844 -0.06(-1.53%)
Oct 26, 2021 3.738 3.701 22,083 -0.01(-0.17%)
Oct 25, 2021 3.726 3.726 3.651 3.707 47,165 +0.06(+1.63%)
Oct 22, 2021 3.667 3.688 3.632 3.647 6,531 -0.01(-0.26%)
Oct 21, 2021 3.644 3.669 3.638 3.657 33,660 +0.02(+0.53%)
Oct 20, 2021 3.663 3.707 3.632 3.638 106,269 -0.01(-0.36%)
Oct 19, 2021 3.701 3.726 3.651 3.651 54,128 -0.03(-0.85%)
Oct 18, 2021 3.713 3.713 3.676 3.682 20,291 -0.03(-0.93%)
Oct 15, 2021 3.713 3.738 3.713 3.716 35,332 +0.01(+0.34%)
Oct 14, 2021 3.707 3.726 3.669 3.704 49,521 +0.00(+0.09%)
Oct 13, 2021 3.688 3.702 3.683 3.701 8,106 +0.01(+0.14%)
Oct 12, 2021 3.669 3.713 3.669 3.695 50,835 +0.01(+0.20%)
Oct 11, 2021 3.726 3.726 3.682 3.688 10,212 +0.01(+0.17%)
Oct 08, 2021 3.694 3.713 3.670 3.682 26,090 -0.01(-0.34%)
Oct 07, 2021 3.613 3.694 3.613 3.694 25,026 +0.08(+2.08%)
Oct 06, 2021 3.613 3.632 3.594 3.619 6,889 -0.06(-1.53%)
Oct 05, 2021 3.613 3.676 3.600 3.676 52,460 +0.07(+1.91%)
Oct 04, 2021 3.632 3.657 3.588 3.607 39,527 -0.02(-0.52%)
Oct 01, 2021 3.619 3.626 3.569 3.626 22,952 +0.05(+1.40%)
Sep 30, 2021 3.600 3.619 3.569 3.575 11,651 +0.01(+0.35%)
Sep 29, 2021 3.563 3.613 3.563 3.563 14,657 -0.02(-0.52%)
Sep 28, 2021 3.619 3.632 3.582 3.582 13,175 -0.05(-1.38%)
Sep 27, 2021 3.600 3.657 3.600 3.632 39,310 +0.04(+1.05%)
Sep 24, 2021 3.594 3.626 3.594 3.594 18,584 -0.01(-0.17%)
Sep 23, 2021 3.563 3.626 3.563 3.600 23,622 +0.04(+1.05%)
Sep 22, 2021 3.575 3.588 3.559 3.563 29,161 +0.01(+0.35%)
Sep 21, 2021 3.563 3.574 3.532 3.550 3,740 -0.01(-0.18%)
Sep 20, 2021 3.588 3.588 3.494 3.557 48,382 -0.04(-1.05%)
Sep 17, 2021 3.613 3.638 3.594 3.594 6,768 -0.03(-0.86%)
Sep 16, 2021 3.644 3.644 3.592 3.626 13,226 -0.03(-0.69%)
Sep 15, 2021 3.600 3.651 3.582 3.651 22,075 +0.05(+1.39%)
Sep 14, 2021 3.651 3.657 3.600 3.600 17,100 -0.04(-1.03%)
Sep 13, 2021 3.632 3.638 3.613 3.638 39,973 +0.01(+0.17%)
Sep 10, 2021 3.651 3.651 3.601 3.632 8,069 -0.02(-0.51%)
Sep 09, 2021 3.619 3.705 3.619 3.651 57,461 +0.03(+0.69%)
Sep 08, 2021 3.657 3.688 3.626 3.626 42,799 -0.03(-0.69%)
Sep 07, 2021 3.632 3.688 3.632 3.651 25,001 -0.01(-0.17%)
Sep 03, 2021 3.669 3.669 3.638 3.657 14,976 -0.01(-0.34%)
Sep 02, 2021 3.657 3.669 3.655 3.669 18,047 +0.03(+0.86%)
Sep 01, 2021 3.632 3.663 3.613 3.638 19,689 +0.03(+0.69%)
Aug 31, 2021 3.626 3.638 3.607 3.613 31,667 +0.00(+0.00%)
Aug 30, 2021 3.688 3.688 3.613 3.613 23,305 -0.06(-1.54%)
Aug 27, 2021 3.788 3.790 3.563 3.669 171,536 +0.30(+8.91%)
Aug 26, 2021 3.483 3.483 3.369 3.369 160,352 -0.02(-0.50%)
Aug 25, 2021 3.409 3.426 3.375 3.386 147,601 +0.02(+0.51%)
Aug 24, 2021 3.278 3.403 3.238 3.369 169,258 +0.09(+2.78%)
Aug 23, 2021 3.215 3.308 3.198 3.278 80,616 +0.11(+3.60%)
Aug 20, 2021 3.118 3.170 3.107 3.164 44,634 +0.05(+1.46%)
Aug 19, 2021 3.261 3.261 2.885 3.118 126,052 -0.09(-2.67%)
Aug 18, 2021 3.170 3.238 3.170 3.204 12,126 +0.02(+0.72%)
Aug 17, 2021 3.221 3.249 3.175 3.181 46,652 -0.08(-2.45%)
Aug 16, 2021 3.301 3.301 3.230 3.261 53,749 -0.03(-1.04%)
Aug 13, 2021 3.295 3.295 3.272 3.295 189,201 +0.01(+0.35%)
Aug 12, 2021 3.306 3.306 3.261 3.284 41,989 +0.00(+0.00%)
Aug 11, 2021 3.289 3.295 3.232 3.284 161,997 +0.00(+0.00%)
Aug 10, 2021 3.295 3.295 3.221 3.284 109,100 -0.04(-1.20%)
Aug 09, 2021 3.346 3.346 3.295 3.324 49,237 -0.03(-1.02%)
Aug 06, 2021 3.352 3.369 3.329 3.358 36,888 +0.03(+0.95%)
Aug 05, 2021 3.278 3.335 3.278 3.326 31,834 +0.06(+1.83%)
Aug 04, 2021 3.329 3.329 3.267 3.267 57,898 -0.07(-2.05%)
Aug 03, 2021 3.381 3.392 3.255 3.335 94,623 -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.