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 (%)
Aug 31, 2022 3.251 3.343 3.251 3.251 43,519 -0.05(-1.40%)
Aug 30, 2022 3.343 3.493 3.274 3.297 42,800 -0.03(-0.92%)
Aug 29, 2022 3.389 3.389 3.313 3.328 55,386 -0.06(-1.81%)
Aug 26, 2022 3.474 3.490 3.389 3.389 17,782 -0.08(-2.43%)
Aug 25, 2022 3.443 3.581 3.435 3.474 57,441 +0.05(+1.57%)
Aug 24, 2022 3.336 3.458 3.336 3.420 42,942 +0.08(+2.53%)
Aug 23, 2022 3.401 3.401 3.336 3.336 28,609 -0.03(-0.91%)
Aug 22, 2022 3.543 3.550 3.297 3.366 143,762 -0.25(-6.99%)
Aug 19, 2022 3.673 3.673 3.435 3.619 54,905 -0.07(-2.00%)
Aug 18, 2022 3.649 3.693 3.641 3.693 129,657 +0.04(+1.22%)
Aug 17, 2022 3.641 3.686 3.601 3.649 147,649 +0.04(+1.02%)
Aug 16, 2022 3.501 3.693 3.493 3.612 92,552 +0.12(+3.39%)
Aug 15, 2022 3.508 3.508 3.464 3.493 36,332 +0.03(+0.85%)
Aug 12, 2022 3.397 3.464 3.397 3.464 39,886 +0.11(+3.31%)
Aug 11, 2022 3.427 3.456 3.353 3.353 113,056 -0.05(-1.52%)
Aug 10, 2022 3.345 3.412 3.342 3.405 69,582 +0.11(+3.25%)
Aug 09, 2022 3.286 3.311 3.264 3.297 85,125 +0.04(+1.25%)
Aug 08, 2022 3.234 3.331 3.227 3.257 92,190 +0.00(+0.00%)
Aug 05, 2022 3.286 3.316 3.227 3.257 53,513 -0.01(-0.22%)
Aug 04, 2022 3.301 3.337 3.234 3.264 38,286 -0.00(-0.00%)
Aug 03, 2022 3.331 3.456 3.257 3.264 55,658 -0.07(-2.22%)
Aug 02, 2022 3.308 3.523 3.279 3.338 47,426 +0.06(+1.94%)
Aug 01, 2022 3.275 3.301 3.234 3.274 30,443 -0.02(-0.70%)
Jul 29, 2022 3.183 3.316 3.183 3.297 39,252 +0.14(+4.49%)
Jul 28, 2022 3.160 3.160 3.109 3.155 31,302 +0.08(+2.49%)
Jul 27, 2022 3.101 3.197 3.042 3.079 64,650 -0.01(-0.45%)
Jul 26, 2022 3.094 3.094 3.042 3.093 6,206 +0.02(+0.70%)
Jul 25, 2022 3.064 3.082 3.020 3.071 52,747 -0.01(-0.36%)
Jul 22, 2022 3.072 3.101 3.049 3.083 7,478 +0.04(+1.36%)
Jul 21, 2022 3.035 3.094 3.027 3.041 15,583 -0.02(-0.51%)
Jul 20, 2022 3.049 3.086 3.035 3.057 18,711 -0.01(-0.24%)
Jul 19, 2022 3.020 3.079 3.020 3.064 29,902 +0.06(+2.05%)
Jul 18, 2022 3.057 3.057 3.003 3.003 11,910 +0.03(+1.17%)
Jul 15, 2022 2.961 3.064 2.961 2.968 36,177 +0.01(+0.25%)
Jul 14, 2022 3.071 3.071 2.924 2.961 13,921 -0.01(-0.50%)
Jul 13, 2022 2.968 3.042 2.946 2.975 41,087 +0.01(+0.50%)
Jul 12, 2022 2.983 3.109 2.961 2.961 54,934 -0.07(-2.20%)
Jul 11, 2022 3.049 3.049 2.968 3.027 10,558 -0.01(-0.29%)
Jul 08, 2022 2.998 3.049 2.982 3.036 33,575 +0.08(+2.55%)
Jul 07, 2022 2.961 2.990 2.946 2.961 40,071 -0.02(-0.74%)
Jul 06, 2022 2.961 2.997 2.946 2.983 30,797 +0.02(+0.75%)
Jul 05, 2022 2.983 2.996 2.938 2.961 14,050 +0.00(+0.00%)
Jul 01, 2022 2.968 3.018 2.924 2.961 23,838 -0.01(-0.25%)
Jun 30, 2022 2.998 3.027 2.961 2.968 16,334 -0.08(-2.67%)
Jun 29, 2022 3.035 3.057 3.027 3.049 13,365 +0.03(+0.98%)
Jun 28, 2022 3.042 3.064 3.020 3.020 11,216 +0.03(+0.87%)
Jun 27, 2022 3.049 3.049 2.946 2.994 8,147 +0.03(+0.87%)
Jun 24, 2022 3.020 3.020 2.931 2.968 23,064 +0.08(+2.82%)
Jun 23, 2022 2.990 3.002 2.887 2.887 14,820 -0.15(-4.84%)
Jun 22, 2022 2.969 3.033 2.953 3.033 13,827 +0.04(+1.19%)
Jun 21, 2022 2.879 3.042 2.879 2.998 22,667 +0.13(+4.65%)
Jun 17, 2022 2.879 2.938 2.847 2.864 20,100 +0.03(+1.18%)
Jun 16, 2022 3.035 3.060 2.820 2.831 72,530 -0.23(-7.38%)
Jun 15, 2022 3.160 3.183 3.057 3.057 42,530 -0.10(-3.28%)
Jun 14, 2022 3.279 3.279 3.160 3.160 42,508 -0.09(-2.73%)
Jun 13, 2022 3.323 3.331 3.183 3.249 46,534 -0.13(-3.73%)
Jun 10, 2022 3.456 3.474 3.375 3.375 17,668 -0.10(-2.98%)
Jun 09, 2022 3.523 3.581 3.479 3.479 19,408 -0.04(-1.05%)
Jun 08, 2022 3.523 3.612 3.516 3.516 13,744 +0.00(+0.00%)
Jun 07, 2022 3.578 3.579 3.516 3.516 19,412 -0.07(-2.05%)
Jun 06, 2022 3.575 3.597 3.523 3.589 11,561 +0.06(+1.67%)
Jun 03, 2022 3.516 3.560 3.486 3.530 22,521 +0.05(+1.49%)
Jun 02, 2022 3.493 3.611 3.479 3.479 53,340 -0.00(-0.11%)
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.