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

Herzfeld Caribbean (NQ: CUBA )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
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%)
Jul 01, 2021 3.411 3.461 3.387 3.455 112,684 +0.01(+0.32%)
Jun 30, 2021 3.400 3.444 3.390 3.444 26,323 +0.04(+1.29%)
Jun 29, 2021 3.422 3.433 3.392 3.400 14,674 -0.03(-0.96%)
Jun 28, 2021 3.466 3.477 3.367 3.433 39,531 -0.02(-0.71%)
Jun 25, 2021 3.439 3.511 3.424 3.458 43,700 +0.05(+1.37%)
Jun 24, 2021 3.367 3.411 3.353 3.411 16,566 +0.06(+1.80%)
Jun 23, 2021 3.384 3.434 3.323 3.351 113,188 -0.04(-1.13%)
Jun 22, 2021 3.411 3.419 3.378 3.389 16,693 -0.02(-0.48%)
Jun 21, 2021 3.411 3.466 3.351 3.406 46,805 +0.02(+0.49%)
Jun 18, 2021 3.444 3.444 3.389 3.389 43,672 -0.07(-1.98%)
Jun 17, 2021 3.479 3.485 3.404 3.458 145,313 +0.02(+0.62%)
Jun 16, 2021 3.426 3.479 3.404 3.436 84,323 -0.04(-1.08%)
Jun 15, 2021 3.458 3.479 3.426 3.474 42,690 +0.02(+0.62%)
Jun 14, 2021 3.426 3.469 3.426 3.452 75,061 +0.03(+0.94%)
Jun 11, 2021 3.404 3.420 3.399 3.420 56,428 +0.01(+0.32%)
Jun 10, 2021 3.436 3.436 3.404 3.409 41,254 -0.02(-0.63%)
Jun 09, 2021 3.426 3.447 3.419 3.431 122,818 +0.00(+0.02%)
Jun 08, 2021 3.411 3.431 3.411 3.430 10,350 +0.03(+0.77%)
Jun 07, 2021 3.431 3.431 3.383 3.404 153,270 -0.02(-0.47%)
Jun 04, 2021 3.393 3.458 3.351 3.420 198,585 +0.01(+0.24%)
Jun 03, 2021 3.426 3.426 3.369 3.412 28,303 -0.02(-0.55%)
Jun 02, 2021 3.420 3.431 3.420 3.431 49,245 +0.01(+0.16%)
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.