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

Herzfeld Caribbean (NQ: CUBA )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 1, 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 (%)
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%)
May 03, 2021 3.394 3.394 3.324 3.351 23,503 -0.02(-0.48%)
Apr 30, 2021 3.362 3.388 3.356 3.367 13,637 -0.01(-0.16%)
Apr 29, 2021 3.372 3.388 3.354 3.372 12,826 +0.03(+0.80%)
Apr 28, 2021 3.346 3.362 3.346 3.346 5,415 +0.00(+0.00%)
Apr 27, 2021 3.372 3.372 3.346 3.346 4,431 -0.01(-0.32%)
Apr 26, 2021 3.383 3.383 3.356 3.356 12,634 +0.01(+0.32%)
Apr 23, 2021 3.335 3.346 3.335 3.346 5,230 +0.03(+0.97%)
Apr 22, 2021 3.324 3.335 3.260 3.313 9,223 +0.04(+1.31%)
Apr 21, 2021 3.324 3.335 3.271 3.271 20,254 -0.07(-2.08%)
Apr 20, 2021 3.351 3.404 3.323 3.340 19,047 +0.01(+0.32%)
Apr 19, 2021 3.319 3.331 3.271 3.329 40,203 +0.03(+0.97%)
Apr 16, 2021 3.238 3.346 3.238 3.297 132,079 +0.03(+0.98%)
Apr 15, 2021 3.292 3.292 3.249 3.265 4,866 -0.03(-0.81%)
Apr 14, 2021 3.271 3.309 3.271 3.292 37,288 +0.05(+1.48%)
Apr 13, 2021 3.276 3.276 3.244 3.244 15,087 -0.02(-0.49%)
Apr 12, 2021 3.281 3.281 3.260 3.260 12,300 -0.02(-0.49%)
Apr 09, 2021 3.265 3.281 3.265 3.276 24,659 +0.01(+0.25%)
Apr 08, 2021 3.276 3.277 3.260 3.268 10,020 -0.01(-0.24%)
Apr 07, 2021 3.275 3.280 3.260 3.276 16,129 +0.01(+0.25%)
Apr 06, 2021 3.265 3.279 3.249 3.268 19,372 +0.03(+0.91%)
Apr 05, 2021 3.260 3.265 3.220 3.238 43,111 -0.01(-0.33%)
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.