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

Herzfeld Caribbean (NQ: CUBA )

2.371 -0.009 (-0.38%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 19, 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 3.329 3.340 3.316 3.329 14,368 +0.01(+0.17%)
Jul 29, 2021 3.351 3.351 3.324 3.324 14,897 +0.01(+0.16%)
Jul 28, 2021 3.318 3.346 3.318 3.318 10,220 +0.00(+0.00%)
Jul 27, 2021 3.313 3.318 3.291 3.318 5,857 -0.02(-0.61%)
Jul 26, 2021 3.329 3.351 3.329 3.339 23,646 -0.00(-0.05%)
Jul 23, 2021 3.346 3.351 3.313 3.340 15,511 -0.00(-0.09%)
Jul 22, 2021 3.340 3.350 3.340 3.343 16,465 +0.01(+0.24%)
Jul 21, 2021 3.346 3.346 3.307 3.335 26,717 +0.01(+0.40%)
Jul 20, 2021 3.329 3.399 3.307 3.322 36,965 -0.02(-0.55%)
Jul 19, 2021 3.390 3.423 3.274 3.340 94,657 -0.08(-2.28%)
Jul 16, 2021 3.466 3.477 3.401 3.418 44,008 -0.03(-0.92%)
Jul 15, 2021 3.483 3.483 3.439 3.450 90,458 -0.03(-0.79%)
Jul 14, 2021 3.488 3.488 3.439 3.477 61,925 -0.02(-0.47%)
Jul 13, 2021 3.505 3.527 3.466 3.494 103,124 +0.01(+0.31%)
Jul 12, 2021 3.455 3.560 3.455 3.483 541,340 +0.09(+2.58%)
Jul 09, 2021 3.401 3.401 3.362 3.395 12,213 +0.02(+0.65%)
Jul 08, 2021 3.499 3.499 3.320 3.373 63,615 +0.00(+0.00%)
Jul 07, 2021 3.423 3.423 3.373 3.373 108,334 -0.08(-2.38%)
Jul 06, 2021 3.466 3.475 3.406 3.455 24,788 +0.01(+0.16%)
Jul 02, 2021 3.455 3.494 3.390 3.450 102,777 +0.00(+0.00%)
Jul 01, 2021 3.406 3.455 3.381 3.450 112,854 +0.01(+0.32%)
Jun 30, 2021 3.395 3.439 3.385 3.439 26,363 +0.04(+1.29%)
Jun 29, 2021 3.417 3.428 3.387 3.395 14,696 -0.03(-0.96%)
Jun 28, 2021 3.461 3.472 3.362 3.428 39,590 -0.02(-0.71%)
Jun 25, 2021 3.434 3.505 3.419 3.453 43,765 +0.05(+1.37%)
Jun 24, 2021 3.362 3.406 3.348 3.406 16,591 +0.06(+1.80%)
Jun 23, 2021 3.379 3.429 3.318 3.346 113,359 -0.04(-1.13%)
Jun 22, 2021 3.406 3.413 3.373 3.384 16,718 -0.02(-0.48%)
Jun 21, 2021 3.406 3.461 3.346 3.401 46,876 +0.02(+0.49%)
Jun 18, 2021 3.439 3.439 3.384 3.384 43,738 -0.07(-1.98%)
Jun 17, 2021 3.474 3.479 3.399 3.453 145,532 +0.02(+0.62%)
Jun 16, 2021 3.420 3.474 3.399 3.431 84,450 -0.04(-1.08%)
Jun 15, 2021 3.453 3.474 3.420 3.469 42,754 +0.02(+0.62%)
Jun 14, 2021 3.420 3.463 3.420 3.447 75,175 +0.03(+0.94%)
Jun 11, 2021 3.399 3.415 3.394 3.415 56,513 +0.01(+0.32%)
Jun 10, 2021 3.431 3.431 3.399 3.404 41,316 -0.02(-0.63%)
Jun 09, 2021 3.420 3.442 3.414 3.426 123,003 +0.00(+0.02%)
Jun 08, 2021 3.406 3.426 3.406 3.425 10,366 +0.03(+0.77%)
Jun 07, 2021 3.426 3.426 3.378 3.399 153,501 -0.02(-0.47%)
Jun 04, 2021 3.388 3.453 3.346 3.415 198,885 +0.01(+0.24%)
Jun 03, 2021 3.420 3.420 3.364 3.407 28,345 -0.02(-0.55%)
Jun 02, 2021 3.415 3.426 3.415 3.426 49,319 +0.01(+0.16%)
Jun 01, 2021 3.420 3.426 3.415 3.420 81,291 -0.00(-0.00%)
May 28, 2021 3.420 3.431 3.399 3.420 18,862 +0.00(+0.07%)
May 27, 2021 3.426 3.426 3.410 3.418 10,358 +0.01(+0.25%)
May 26, 2021 3.404 3.431 3.402 3.410 51,516 +0.01(+0.16%)
May 25, 2021 3.415 3.420 3.399 3.404 23,260 -0.03(-0.78%)
May 24, 2021 3.404 3.431 3.404 3.431 22,530 +0.03(+0.79%)
May 21, 2021 3.372 3.410 3.368 3.404 71,270 +0.04(+1.27%)
May 20, 2021 3.319 3.372 3.279 3.362 22,119 +0.08(+2.36%)
May 19, 2021 3.308 3.313 3.275 3.284 18,238 -0.05(-1.53%)
May 18, 2021 3.329 3.346 3.329 3.335 23,927 +0.01(+0.16%)
May 17, 2021 3.335 3.337 3.319 3.329 10,243 +0.00(+0.08%)
May 14, 2021 3.292 3.345 3.292 3.327 7,978 +0.06(+1.72%)
May 13, 2021 3.238 3.295 3.238 3.271 26,931 +0.01(+0.16%)
May 12, 2021 3.308 3.308 3.238 3.265 46,491 -0.02(-0.49%)
May 11, 2021 3.303 3.340 3.276 3.281 54,165 -0.07(-2.23%)
May 10, 2021 3.383 3.399 3.356 3.356 24,971 -0.02(-0.47%)
May 07, 2021 3.329 3.372 3.292 3.372 14,842 +0.03(+0.81%)
May 06, 2021 3.319 3.351 3.281 3.345 21,145 +0.03(+0.80%)
May 05, 2021 3.351 3.383 3.313 3.319 25,446 -0.01(-0.16%)
May 04, 2021 3.313 3.372 3.313 3.324 20,224 -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.