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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 3.469 3.487 3.439 3.445 12,092 +0.01(+0.35%)
Sep 29, 2021 3.433 3.481 3.433 3.433 15,211 -0.02(-0.52%)
Sep 28, 2021 3.487 3.500 3.451 3.451 13,673 -0.05(-1.38%)
Sep 27, 2021 3.469 3.524 3.469 3.500 40,795 +0.04(+1.05%)
Sep 24, 2021 3.463 3.494 3.463 3.463 19,286 -0.01(-0.17%)
Sep 23, 2021 3.433 3.494 3.433 3.469 24,515 +0.04(+1.05%)
Sep 22, 2021 3.445 3.457 3.429 3.433 30,263 +0.01(+0.35%)
Sep 21, 2021 3.433 3.444 3.403 3.421 3,881 -0.01(-0.18%)
Sep 20, 2021 3.457 3.457 3.367 3.427 50,211 -0.04(-1.05%)
Sep 17, 2021 3.481 3.506 3.463 3.463 7,023 -0.03(-0.86%)
Sep 16, 2021 3.512 3.512 3.461 3.494 13,726 -0.02(-0.69%)
Sep 15, 2021 3.469 3.518 3.451 3.518 22,909 +0.05(+1.39%)
Sep 14, 2021 3.518 3.524 3.469 3.469 17,746 -0.04(-1.03%)
Sep 13, 2021 3.500 3.506 3.481 3.506 41,483 +0.01(+0.17%)
Sep 10, 2021 3.518 3.518 3.469 3.500 8,374 -0.02(-0.51%)
Sep 09, 2021 3.487 3.570 3.487 3.518 59,633 +0.02(+0.69%)
Sep 08, 2021 3.524 3.554 3.494 3.494 44,417 -0.02(-0.69%)
Sep 07, 2021 3.500 3.554 3.500 3.518 25,945 -0.01(-0.17%)
Sep 03, 2021 3.536 3.536 3.506 3.524 15,542 -0.01(-0.34%)
Sep 02, 2021 3.524 3.536 3.522 3.536 18,729 +0.03(+0.86%)
Sep 01, 2021 3.500 3.530 3.481 3.506 20,433 +0.02(+0.69%)
Aug 31, 2021 3.494 3.506 3.475 3.481 32,863 +0.00(+0.00%)
Aug 30, 2021 3.554 3.554 3.481 3.481 24,185 -0.05(-1.54%)
Aug 27, 2021 3.650 3.652 3.433 3.536 178,018 +0.29(+8.91%)
Aug 26, 2021 3.356 3.356 3.246 3.246 166,411 -0.02(-0.51%)
Aug 25, 2021 3.285 3.301 3.252 3.263 153,178 +0.02(+0.51%)
Aug 24, 2021 3.159 3.279 3.120 3.246 175,654 +0.09(+2.78%)
Aug 23, 2021 3.098 3.188 3.082 3.159 83,662 +0.11(+3.60%)
Aug 20, 2021 3.005 3.054 2.994 3.049 46,321 +0.04(+1.46%)
Aug 19, 2021 3.142 3.142 2.780 3.005 130,816 -0.08(-2.67%)
Aug 18, 2021 3.054 3.120 3.054 3.087 12,584 +0.02(+0.72%)
Aug 17, 2021 3.104 3.131 3.060 3.065 48,415 -0.08(-2.45%)
Aug 16, 2021 3.181 3.181 3.112 3.142 55,780 -0.03(-1.04%)
Aug 13, 2021 3.175 3.175 3.153 3.175 196,350 +0.01(+0.35%)
Aug 12, 2021 3.186 3.186 3.142 3.164 43,576 +0.00(+0.00%)
Aug 11, 2021 3.170 3.175 3.115 3.164 168,119 +0.00(+0.00%)
Aug 10, 2021 3.175 3.175 3.104 3.164 113,223 -0.04(-1.20%)
Aug 09, 2021 3.224 3.224 3.175 3.202 51,098 -0.03(-1.02%)
Aug 06, 2021 3.230 3.246 3.208 3.235 38,282 +0.03(+0.95%)
Aug 05, 2021 3.159 3.213 3.159 3.205 33,037 +0.06(+1.83%)
Aug 04, 2021 3.208 3.208 3.148 3.148 60,086 -0.07(-2.05%)
Aug 03, 2021 3.257 3.268 3.137 3.213 98,199 -0.03(-0.85%)
Aug 02, 2021 3.323 3.356 3.214 3.241 56,683 -0.09(-2.80%)
Jul 30, 2021 3.334 3.345 3.321 3.334 14,347 +0.01(+0.17%)
Jul 29, 2021 3.356 3.356 3.329 3.329 14,874 +0.01(+0.16%)
Jul 28, 2021 3.323 3.351 3.323 3.323 10,205 +0.00(+0.00%)
Jul 27, 2021 3.318 3.323 3.296 3.323 5,849 -0.02(-0.61%)
Jul 26, 2021 3.334 3.356 3.334 3.344 23,611 -0.00(-0.05%)
Jul 23, 2021 3.351 3.356 3.318 3.345 15,488 -0.00(-0.09%)
Jul 22, 2021 3.345 3.355 3.345 3.348 16,440 +0.01(+0.24%)
Jul 21, 2021 3.352 3.352 3.312 3.340 26,676 +0.01(+0.40%)
Jul 20, 2021 3.334 3.404 3.312 3.327 36,909 -0.02(-0.55%)
Jul 19, 2021 3.395 3.428 3.279 3.345 94,514 -0.08(-2.28%)
Jul 16, 2021 3.472 3.483 3.406 3.423 43,942 -0.03(-0.92%)
Jul 15, 2021 3.488 3.488 3.444 3.455 90,322 -0.03(-0.79%)
Jul 14, 2021 3.494 3.494 3.444 3.483 61,831 -0.02(-0.47%)
Jul 13, 2021 3.510 3.532 3.472 3.499 102,968 +0.01(+0.32%)
Jul 12, 2021 3.461 3.565 3.461 3.488 540,524 +0.09(+2.58%)
Jul 09, 2021 3.406 3.406 3.367 3.400 12,195 +0.02(+0.65%)
Jul 08, 2021 3.505 3.505 3.325 3.378 63,519 +0.00(+0.00%)
Jul 07, 2021 3.428 3.428 3.378 3.378 108,171 -0.08(-2.38%)
Jul 06, 2021 3.472 3.480 3.411 3.461 24,750 +0.01(+0.16%)
Jul 02, 2021 3.461 3.499 3.395 3.455 102,622 +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.