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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Sep 30, 2021 3.562 3.580 3.531 3.537 11,778 +0.01(+0.35%)
Sep 29, 2021 3.525 3.574 3.524 3.525 14,817 -0.02(-0.52%)
Sep 28, 2021 3.580 3.593 3.543 3.543 13,318 -0.05(-1.38%)
Sep 27, 2021 3.562 3.617 3.562 3.593 39,738 +0.04(+1.05%)
Sep 24, 2021 3.555 3.586 3.555 3.555 18,786 -0.01(-0.17%)
Sep 23, 2021 3.525 3.586 3.525 3.562 23,880 +0.04(+1.05%)
Sep 22, 2021 3.537 3.549 3.521 3.525 29,479 +0.01(+0.35%)
Sep 21, 2021 3.525 3.536 3.494 3.512 3,780 -0.01(-0.18%)
Sep 20, 2021 3.549 3.549 3.456 3.518 48,910 -0.04(-1.05%)
Sep 17, 2021 3.574 3.599 3.555 3.555 6,841 -0.03(-0.86%)
Sep 16, 2021 3.605 3.605 3.553 3.586 13,370 -0.02(-0.69%)
Sep 15, 2021 3.562 3.611 3.543 3.611 22,316 +0.05(+1.39%)
Sep 14, 2021 3.611 3.617 3.562 3.562 17,287 -0.04(-1.03%)
Sep 13, 2021 3.593 3.599 3.574 3.599 40,408 +0.01(+0.17%)
Sep 10, 2021 3.611 3.611 3.562 3.593 8,157 -0.02(-0.51%)
Sep 09, 2021 3.580 3.665 3.580 3.611 58,088 +0.02(+0.69%)
Sep 08, 2021 3.617 3.648 3.586 3.586 43,266 -0.02(-0.69%)
Sep 07, 2021 3.593 3.648 3.593 3.611 25,273 -0.01(-0.17%)
Sep 03, 2021 3.630 3.630 3.599 3.617 15,139 -0.01(-0.34%)
Sep 02, 2021 3.617 3.630 3.616 3.630 18,244 +0.03(+0.86%)
Sep 01, 2021 3.593 3.624 3.574 3.599 19,904 +0.02(+0.69%)
Aug 31, 2021 3.586 3.599 3.568 3.574 32,012 +0.00(+0.00%)
Aug 30, 2021 3.648 3.648 3.574 3.574 23,559 -0.06(-1.54%)
Aug 27, 2021 3.747 3.749 3.525 3.630 173,405 +0.30(+8.91%)
Aug 26, 2021 3.446 3.446 3.333 3.333 162,100 -0.02(-0.50%)
Aug 25, 2021 3.372 3.389 3.338 3.350 149,210 +0.02(+0.51%)
Aug 24, 2021 3.243 3.367 3.203 3.333 171,103 +0.09(+2.78%)
Aug 23, 2021 3.181 3.272 3.164 3.243 81,495 +0.11(+3.60%)
Aug 20, 2021 3.085 3.135 3.073 3.130 45,121 +0.05(+1.46%)
Aug 19, 2021 3.226 3.226 2.853 3.085 127,426 -0.08(-2.67%)
Aug 18, 2021 3.135 3.203 3.135 3.169 12,258 +0.02(+0.72%)
Aug 17, 2021 3.186 3.214 3.141 3.147 47,160 -0.08(-2.45%)
Aug 16, 2021 3.265 3.265 3.195 3.226 54,335 -0.03(-1.04%)
Aug 13, 2021 3.259 3.259 3.237 3.259 191,263 +0.01(+0.35%)
Aug 12, 2021 3.271 3.271 3.226 3.248 42,447 +0.00(+0.00%)
Aug 11, 2021 3.254 3.259 3.197 3.248 163,763 +0.00(+0.00%)
Aug 10, 2021 3.259 3.260 3.186 3.248 110,289 -0.04(-1.20%)
Aug 09, 2021 3.310 3.310 3.259 3.288 49,774 -0.03(-1.02%)
Aug 06, 2021 3.316 3.333 3.293 3.322 37,290 +0.03(+0.95%)
Aug 05, 2021 3.243 3.299 3.243 3.290 32,181 +0.06(+1.83%)
Aug 04, 2021 3.293 3.293 3.231 3.231 58,529 -0.07(-2.05%)
Aug 03, 2021 3.344 3.355 3.220 3.299 95,654 -0.03(-0.85%)
Aug 02, 2021 3.412 3.446 3.299 3.327 55,214 -0.10(-2.80%)
Jul 30, 2021 3.423 3.434 3.409 3.423 13,975 +0.01(+0.17%)
Jul 29, 2021 3.446 3.446 3.417 3.417 14,489 +0.01(+0.16%)
Jul 28, 2021 3.412 3.440 3.412 3.412 9,941 +0.00(+0.00%)
Jul 27, 2021 3.406 3.412 3.384 3.412 5,697 -0.02(-0.61%)
Jul 26, 2021 3.423 3.446 3.423 3.433 22,999 -0.00(-0.05%)
Jul 23, 2021 3.440 3.446 3.406 3.434 15,087 -0.00(-0.09%)
Jul 22, 2021 3.434 3.444 3.434 3.437 16,014 +0.01(+0.24%)
Jul 21, 2021 3.441 3.441 3.400 3.429 25,985 +0.01(+0.40%)
Jul 20, 2021 3.423 3.495 3.401 3.415 35,953 -0.02(-0.55%)
Jul 19, 2021 3.485 3.519 3.367 3.434 92,065 -0.08(-2.28%)
Jul 16, 2021 3.564 3.575 3.496 3.514 42,803 -0.03(-0.92%)
Jul 15, 2021 3.581 3.581 3.536 3.547 87,981 -0.03(-0.79%)
Jul 14, 2021 3.587 3.587 3.536 3.575 60,229 -0.02(-0.47%)
Jul 13, 2021 3.603 3.626 3.564 3.592 100,300 +0.01(+0.32%)
Jul 12, 2021 3.553 3.660 3.553 3.581 526,520 +0.09(+2.58%)
Jul 09, 2021 3.496 3.496 3.457 3.491 11,879 +0.02(+0.65%)
Jul 08, 2021 3.598 3.598 3.414 3.468 61,873 +0.00(+0.00%)
Jul 07, 2021 3.519 3.519 3.468 3.468 105,368 -0.08(-2.38%)
Jul 06, 2021 3.564 3.572 3.502 3.553 24,109 +0.01(+0.16%)
Jul 02, 2021 3.553 3.592 3.485 3.547 99,963 +0.00(+0.00%)
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.