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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
May 28, 2021 3.560 3.572 3.538 3.560 18,121 +0.00(+0.07%)
May 27, 2021 3.566 3.566 3.549 3.558 9,951 +0.01(+0.25%)
May 26, 2021 3.544 3.572 3.542 3.549 49,491 +0.01(+0.16%)
May 25, 2021 3.555 3.560 3.538 3.544 22,346 -0.03(-0.78%)
May 24, 2021 3.544 3.572 3.544 3.572 21,644 +0.03(+0.79%)
May 21, 2021 3.510 3.549 3.506 3.544 68,468 +0.04(+1.27%)
May 20, 2021 3.455 3.510 3.413 3.499 21,249 +0.08(+2.36%)
May 19, 2021 3.443 3.449 3.409 3.418 17,521 -0.05(-1.52%)
May 18, 2021 3.466 3.482 3.466 3.471 22,986 +0.01(+0.16%)
May 17, 2021 3.471 3.474 3.455 3.466 9,840 +0.00(+0.08%)
May 14, 2021 3.427 3.482 3.427 3.463 7,665 +0.06(+1.72%)
May 13, 2021 3.371 3.430 3.371 3.404 25,872 +0.01(+0.16%)
May 12, 2021 3.443 3.443 3.371 3.399 44,663 -0.02(-0.49%)
May 11, 2021 3.438 3.477 3.410 3.416 52,036 -0.08(-2.23%)
May 10, 2021 3.521 3.538 3.494 3.494 23,990 -0.02(-0.47%)
May 07, 2021 3.466 3.510 3.427 3.510 14,259 +0.03(+0.81%)
May 06, 2021 3.455 3.488 3.416 3.482 20,314 +0.03(+0.80%)
May 05, 2021 3.488 3.521 3.449 3.455 24,445 -0.01(-0.16%)
May 04, 2021 3.449 3.510 3.449 3.460 19,429 -0.03(-0.80%)
May 03, 2021 3.533 3.533 3.460 3.488 22,579 -0.02(-0.48%)
Apr 30, 2021 3.499 3.527 3.494 3.505 13,101 -0.01(-0.16%)
Apr 29, 2021 3.510 3.527 3.491 3.510 12,322 +0.03(+0.80%)
Apr 28, 2021 3.482 3.499 3.482 3.482 5,202 +0.00(+0.00%)
Apr 27, 2021 3.510 3.510 3.482 3.482 4,257 -0.01(-0.32%)
Apr 26, 2021 3.521 3.521 3.494 3.494 12,137 +0.01(+0.32%)
Apr 23, 2021 3.471 3.482 3.471 3.482 5,025 +0.03(+0.97%)
Apr 22, 2021 3.460 3.471 3.393 3.449 8,860 +0.04(+1.31%)
Apr 21, 2021 3.460 3.471 3.404 3.404 19,458 -0.07(-2.08%)
Apr 20, 2021 3.488 3.544 3.459 3.477 18,299 +0.01(+0.32%)
Apr 19, 2021 3.455 3.467 3.404 3.466 38,622 +0.03(+0.97%)
Apr 16, 2021 3.371 3.482 3.371 3.432 126,887 +0.03(+0.98%)
Apr 15, 2021 3.427 3.427 3.382 3.399 4,675 -0.03(-0.81%)
Apr 14, 2021 3.404 3.444 3.404 3.427 35,822 +0.05(+1.49%)
Apr 13, 2021 3.410 3.410 3.377 3.377 14,494 -0.02(-0.49%)
Apr 12, 2021 3.416 3.416 3.393 3.393 11,816 -0.02(-0.49%)
Apr 09, 2021 3.399 3.416 3.399 3.410 23,690 +0.01(+0.25%)
Apr 08, 2021 3.410 3.411 3.393 3.402 9,626 -0.01(-0.25%)
Apr 07, 2021 3.409 3.414 3.393 3.410 15,495 +0.01(+0.25%)
Apr 06, 2021 3.399 3.413 3.382 3.402 18,611 +0.03(+0.91%)
Apr 05, 2021 3.393 3.399 3.352 3.371 41,416 -0.01(-0.33%)
Apr 01, 2021 3.287 3.382 3.285 3.382 47,201 +0.11(+3.23%)
Mar 31, 2021 3.282 3.287 3.260 3.276 41,092 +0.01(+0.17%)
Mar 30, 2021 3.260 3.332 3.256 3.271 31,100 +0.01(+0.34%)
Mar 29, 2021 3.260 3.268 3.243 3.260 7,087 +0.02(+0.69%)
Mar 26, 2021 3.282 3.287 3.237 3.237 18,306 -0.02(-0.68%)
Mar 25, 2021 3.276 3.293 3.237 3.260 59,689 -0.04(-1.18%)
Mar 24, 2021 3.315 3.338 3.293 3.299 45,966 -0.01(-0.17%)
Mar 23, 2021 3.338 3.354 3.293 3.304 11,283 -0.02(-0.67%)
Mar 22, 2021 3.315 3.326 3.293 3.326 42,088 +0.01(+0.34%)
Mar 19, 2021 3.326 3.358 3.312 3.315 30,330 -0.05(-1.49%)
Mar 18, 2021 3.343 3.365 3.293 3.365 39,519 +0.02(+0.67%)
Mar 17, 2021 3.349 3.404 3.293 3.343 77,372 -0.02(-0.58%)
Mar 16, 2021 3.368 3.368 3.303 3.362 109,297 -0.01(-0.32%)
Mar 15, 2021 3.232 3.379 3.227 3.373 196,512 +0.15(+4.55%)
Mar 12, 2021 3.259 3.259 3.200 3.227 94,253 +0.02(+0.51%)
Mar 11, 2021 3.281 3.281 3.194 3.210 122,649 +0.04(+1.20%)
Mar 10, 2021 3.343 3.343 3.172 3.172 17,626 +0.02(+0.69%)
Mar 09, 2021 3.254 3.314 3.118 3.151 121,946 -0.08(-2.52%)
Mar 08, 2021 3.243 3.243 3.162 3.232 43,198 +0.03(+0.85%)
Mar 05, 2021 3.217 3.231 3.066 3.205 106,035 -0.05(-1.67%)
Mar 04, 2021 3.210 3.277 3.210 3.259 23,970 +0.04(+1.35%)
Mar 03, 2021 3.257 3.320 3.183 3.216 91,060 -0.09(-2.79%)
Mar 02, 2021 3.346 3.357 3.259 3.308 44,148 -0.04(-1.06%)
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.