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

Herzfeld Caribbean (NQ: CUBA )

2.293 -0.017 (-0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 14, 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 3.298 3.340 3.288 3.340 27,141 +0.04(+1.29%)
Jun 29, 2021 3.319 3.330 3.290 3.298 15,130 -0.03(-0.96%)
Jun 28, 2021 3.362 3.372 3.266 3.330 40,759 -0.02(-0.72%)
Jun 25, 2021 3.335 3.405 3.321 3.354 45,057 +0.05(+1.37%)
Jun 24, 2021 3.266 3.308 3.252 3.308 17,080 +0.06(+1.80%)
Jun 23, 2021 3.282 3.330 3.223 3.250 116,704 -0.04(-1.13%)
Jun 22, 2021 3.308 3.316 3.277 3.287 17,212 -0.02(-0.48%)
Jun 21, 2021 3.308 3.362 3.250 3.303 48,259 +0.02(+0.49%)
Jun 18, 2021 3.340 3.340 3.287 3.287 45,029 -0.07(-1.98%)
Jun 17, 2021 3.374 3.380 3.302 3.354 149,826 +0.02(+0.62%)
Jun 16, 2021 3.322 3.374 3.302 3.333 86,942 -0.04(-1.08%)
Jun 15, 2021 3.354 3.374 3.322 3.369 44,016 +0.02(+0.62%)
Jun 14, 2021 3.322 3.364 3.322 3.348 77,393 +0.03(+0.94%)
Jun 11, 2021 3.302 3.317 3.296 3.317 58,181 +0.01(+0.32%)
Jun 10, 2021 3.333 3.333 3.302 3.307 42,535 -0.02(-0.63%)
Jun 09, 2021 3.322 3.343 3.316 3.328 126,633 +0.00(+0.02%)
Jun 08, 2021 3.309 3.328 3.309 3.327 10,672 +0.03(+0.77%)
Jun 07, 2021 3.328 3.328 3.281 3.302 158,031 -0.02(-0.47%)
Jun 04, 2021 3.291 3.354 3.250 3.317 204,753 +0.01(+0.24%)
Jun 03, 2021 3.322 3.322 3.268 3.309 29,182 -0.02(-0.55%)
Jun 02, 2021 3.317 3.328 3.317 3.328 50,774 +0.01(+0.16%)
Jun 01, 2021 3.322 3.328 3.317 3.322 83,690 -0.00(-0.00%)
May 28, 2021 3.322 3.333 3.302 3.322 19,419 +0.00(+0.07%)
May 27, 2021 3.328 3.328 3.312 3.320 10,664 +0.01(+0.25%)
May 26, 2021 3.307 3.333 3.305 3.312 53,036 +0.01(+0.16%)
May 25, 2021 3.317 3.322 3.302 3.307 23,946 -0.03(-0.78%)
May 24, 2021 3.307 3.333 3.307 3.333 23,194 +0.03(+0.79%)
May 21, 2021 3.276 3.312 3.271 3.307 73,373 +0.04(+1.27%)
May 20, 2021 3.224 3.276 3.185 3.265 22,771 +0.08(+2.36%)
May 19, 2021 3.213 3.218 3.181 3.190 18,777 -0.05(-1.53%)
May 18, 2021 3.234 3.250 3.234 3.239 24,633 +0.01(+0.16%)
May 17, 2021 3.239 3.241 3.224 3.234 10,545 +0.00(+0.08%)
May 14, 2021 3.198 3.249 3.198 3.231 8,214 +0.05(+1.72%)
May 13, 2021 3.146 3.201 3.146 3.177 27,726 +0.01(+0.16%)
May 12, 2021 3.213 3.213 3.146 3.172 47,863 -0.02(-0.49%)
May 11, 2021 3.208 3.244 3.182 3.187 55,763 -0.07(-2.23%)
May 10, 2021 3.286 3.302 3.260 3.260 25,708 -0.02(-0.47%)
May 07, 2021 3.234 3.276 3.198 3.276 15,280 +0.03(+0.81%)
May 06, 2021 3.224 3.255 3.187 3.249 21,769 +0.03(+0.80%)
May 05, 2021 3.255 3.286 3.218 3.224 26,197 -0.01(-0.16%)
May 04, 2021 3.218 3.276 3.218 3.229 20,821 -0.03(-0.80%)
May 03, 2021 3.296 3.296 3.229 3.255 24,196 -0.02(-0.48%)
Apr 30, 2021 3.265 3.291 3.260 3.270 14,040 -0.01(-0.16%)
Apr 29, 2021 3.276 3.291 3.257 3.276 13,205 +0.03(+0.80%)
Apr 28, 2021 3.250 3.265 3.250 3.250 5,575 +0.00(+0.00%)
Apr 27, 2021 3.276 3.276 3.250 3.250 4,562 -0.01(-0.32%)
Apr 26, 2021 3.286 3.286 3.260 3.260 13,007 +0.01(+0.32%)
Apr 23, 2021 3.239 3.250 3.239 3.250 5,385 +0.03(+0.97%)
Apr 22, 2021 3.229 3.239 3.166 3.218 9,495 +0.04(+1.31%)
Apr 21, 2021 3.229 3.239 3.177 3.177 20,852 -0.07(-2.08%)
Apr 20, 2021 3.255 3.307 3.228 3.244 19,609 +0.01(+0.32%)
Apr 19, 2021 3.224 3.236 3.177 3.234 41,389 +0.03(+0.97%)
Apr 16, 2021 3.146 3.250 3.146 3.203 135,976 +0.03(+0.98%)
Apr 15, 2021 3.198 3.198 3.156 3.172 5,010 -0.03(-0.81%)
Apr 14, 2021 3.177 3.214 3.177 3.198 38,388 +0.05(+1.48%)
Apr 13, 2021 3.182 3.182 3.151 3.151 15,532 -0.02(-0.49%)
Apr 12, 2021 3.187 3.187 3.166 3.166 12,662 -0.02(-0.49%)
Apr 09, 2021 3.172 3.187 3.172 3.182 25,387 +0.01(+0.25%)
Apr 08, 2021 3.182 3.183 3.166 3.174 10,316 -0.01(-0.25%)
Apr 07, 2021 3.181 3.186 3.166 3.182 16,605 +0.01(+0.25%)
Apr 06, 2021 3.172 3.185 3.156 3.174 19,944 +0.03(+0.91%)
Apr 05, 2021 3.166 3.172 3.128 3.146 44,383 -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.