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 3.556 3.575 3.525 3.532 11,796 +0.01(+0.35%)
Sep 29, 2021 3.519 3.569 3.519 3.519 14,839 -0.02(-0.52%)
Sep 28, 2021 3.575 3.587 3.538 3.538 13,339 -0.05(-1.38%)
Sep 27, 2021 3.556 3.612 3.556 3.587 39,798 +0.04(+1.05%)
Sep 24, 2021 3.550 3.581 3.550 3.550 18,815 -0.01(-0.17%)
Sep 23, 2021 3.519 3.581 3.519 3.556 23,916 +0.04(+1.05%)
Sep 22, 2021 3.532 3.544 3.515 3.519 29,523 +0.01(+0.35%)
Sep 21, 2021 3.519 3.531 3.489 3.507 3,786 -0.01(-0.18%)
Sep 20, 2021 3.544 3.544 3.451 3.513 48,984 -0.04(-1.05%)
Sep 17, 2021 3.569 3.593 3.550 3.550 6,852 -0.03(-0.86%)
Sep 16, 2021 3.600 3.600 3.548 3.581 13,390 -0.02(-0.69%)
Sep 15, 2021 3.556 3.606 3.538 3.606 22,349 +0.05(+1.39%)
Sep 14, 2021 3.606 3.612 3.556 3.556 17,313 -0.04(-1.03%)
Sep 13, 2021 3.587 3.593 3.569 3.593 40,469 +0.01(+0.17%)
Sep 10, 2021 3.606 3.606 3.556 3.587 8,169 -0.02(-0.51%)
Sep 09, 2021 3.575 3.659 3.575 3.606 58,175 +0.02(+0.69%)
Sep 08, 2021 3.612 3.643 3.581 3.581 43,331 -0.02(-0.69%)
Sep 07, 2021 3.587 3.643 3.587 3.606 25,311 -0.01(-0.17%)
Sep 03, 2021 3.624 3.624 3.593 3.612 15,162 -0.01(-0.34%)
Sep 02, 2021 3.612 3.624 3.610 3.624 18,272 +0.03(+0.86%)
Sep 01, 2021 3.587 3.618 3.569 3.593 19,934 +0.02(+0.69%)
Aug 31, 2021 3.581 3.593 3.562 3.569 32,060 +0.00(+0.00%)
Aug 30, 2021 3.643 3.643 3.569 3.569 23,594 -0.06(-1.54%)
Aug 27, 2021 3.742 3.743 3.519 3.624 173,667 +0.30(+8.91%)
Aug 26, 2021 3.440 3.440 3.328 3.328 162,344 -0.02(-0.50%)
Aug 25, 2021 3.367 3.384 3.333 3.345 149,435 +0.02(+0.51%)
Aug 24, 2021 3.238 3.362 3.198 3.328 171,361 +0.09(+2.78%)
Aug 23, 2021 3.176 3.267 3.159 3.238 81,618 +0.11(+3.60%)
Aug 20, 2021 3.080 3.131 3.069 3.125 45,189 +0.05(+1.46%)
Aug 19, 2021 3.221 3.221 2.849 3.080 127,619 -0.08(-2.67%)
Aug 18, 2021 3.131 3.198 3.131 3.164 12,277 +0.02(+0.72%)
Aug 17, 2021 3.181 3.210 3.136 3.142 47,231 -0.08(-2.45%)
Aug 16, 2021 3.260 3.260 3.190 3.221 54,417 -0.03(-1.04%)
Aug 13, 2021 3.255 3.255 3.232 3.255 191,552 +0.01(+0.35%)
Aug 12, 2021 3.266 3.266 3.221 3.243 42,511 +0.00(+0.00%)
Aug 11, 2021 3.249 3.255 3.193 3.243 164,010 +0.00(+0.00%)
Aug 10, 2021 3.255 3.255 3.181 3.243 110,456 -0.04(-1.20%)
Aug 09, 2021 3.305 3.305 3.255 3.283 49,849 -0.03(-1.02%)
Aug 06, 2021 3.311 3.328 3.288 3.317 37,346 +0.03(+0.95%)
Aug 05, 2021 3.238 3.294 3.238 3.285 32,230 +0.06(+1.83%)
Aug 04, 2021 3.288 3.288 3.226 3.226 58,617 -0.07(-2.05%)
Aug 03, 2021 3.339 3.350 3.215 3.294 95,799 -0.03(-0.85%)
Aug 02, 2021 3.407 3.440 3.294 3.322 55,298 -0.10(-2.80%)
Jul 30, 2021 3.418 3.429 3.404 3.418 13,996 +0.01(+0.16%)
Jul 29, 2021 3.440 3.440 3.412 3.412 14,511 +0.01(+0.16%)
Jul 28, 2021 3.407 3.435 3.407 3.407 9,956 +0.00(+0.00%)
Jul 27, 2021 3.401 3.407 3.378 3.407 5,706 -0.02(-0.61%)
Jul 26, 2021 3.418 3.440 3.418 3.427 23,034 -0.00(-0.05%)
Jul 23, 2021 3.435 3.440 3.401 3.429 15,109 -0.00(-0.09%)
Jul 22, 2021 3.429 3.439 3.429 3.432 16,038 +0.01(+0.24%)
Jul 21, 2021 3.435 3.435 3.395 3.424 26,025 +0.01(+0.40%)
Jul 20, 2021 3.418 3.490 3.395 3.410 36,007 -0.02(-0.55%)
Jul 19, 2021 3.480 3.514 3.362 3.429 92,204 -0.08(-2.28%)
Jul 16, 2021 3.559 3.570 3.491 3.509 42,868 -0.03(-0.92%)
Jul 15, 2021 3.576 3.576 3.530 3.542 88,114 -0.03(-0.79%)
Jul 14, 2021 3.581 3.581 3.530 3.570 60,320 -0.02(-0.47%)
Jul 13, 2021 3.598 3.621 3.559 3.587 100,452 +0.01(+0.31%)
Jul 12, 2021 3.547 3.654 3.547 3.576 527,314 +0.09(+2.58%)
Jul 09, 2021 3.491 3.491 3.452 3.485 11,897 +0.02(+0.65%)
Jul 08, 2021 3.592 3.592 3.409 3.463 61,967 +0.00(+0.00%)
Jul 07, 2021 3.514 3.514 3.463 3.463 105,527 -0.08(-2.38%)
Jul 06, 2021 3.559 3.567 3.497 3.547 24,146 +0.01(+0.16%)
Jul 02, 2021 3.547 3.587 3.480 3.542 100,114 +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.