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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jul 30, 2021 3.239 3.249 3.225 3.239 14,770 +0.01(+0.16%)
Jul 29, 2021 3.260 3.260 3.233 3.233 15,313 +0.01(+0.16%)
Jul 28, 2021 3.228 3.255 3.228 3.228 10,506 +0.00(+0.00%)
Jul 27, 2021 3.223 3.228 3.201 3.228 6,021 -0.02(-0.61%)
Jul 26, 2021 3.239 3.260 3.239 3.248 24,308 -0.00(-0.05%)
Jul 23, 2021 3.255 3.260 3.223 3.249 15,945 -0.00(-0.09%)
Jul 22, 2021 3.249 3.259 3.249 3.252 16,925 +0.01(+0.24%)
Jul 21, 2021 3.255 3.255 3.217 3.244 27,464 +0.01(+0.40%)
Jul 20, 2021 3.239 3.307 3.217 3.232 37,998 -0.02(-0.55%)
Jul 19, 2021 3.297 3.329 3.185 3.249 97,303 -0.08(-2.28%)
Jul 16, 2021 3.372 3.383 3.308 3.325 45,238 -0.03(-0.92%)
Jul 15, 2021 3.388 3.388 3.345 3.356 92,987 -0.03(-0.79%)
Jul 14, 2021 3.393 3.393 3.345 3.383 63,656 -0.02(-0.47%)
Jul 13, 2021 3.409 3.431 3.372 3.399 106,006 +0.01(+0.31%)
Jul 12, 2021 3.361 3.463 3.361 3.388 556,473 +0.09(+2.58%)
Jul 09, 2021 3.308 3.308 3.271 3.303 12,555 +0.02(+0.65%)
Jul 08, 2021 3.404 3.404 3.230 3.281 65,393 +0.00(+0.00%)
Jul 07, 2021 3.329 3.329 3.281 3.281 111,363 -0.08(-2.38%)
Jul 06, 2021 3.372 3.380 3.313 3.361 25,481 +0.01(+0.16%)
Jul 02, 2021 3.361 3.399 3.297 3.356 105,650 +0.00(+0.00%)
Jul 01, 2021 3.313 3.361 3.289 3.356 116,009 +0.01(+0.32%)
Jun 30, 2021 3.303 3.345 3.293 3.345 27,100 +0.04(+1.29%)
Jun 29, 2021 3.324 3.335 3.295 3.303 15,107 -0.03(-0.96%)
Jun 28, 2021 3.367 3.377 3.271 3.335 40,697 -0.02(-0.72%)
Jun 25, 2021 3.340 3.410 3.326 3.359 44,989 +0.05(+1.37%)
Jun 24, 2021 3.271 3.313 3.257 3.313 17,054 +0.06(+1.80%)
Jun 23, 2021 3.287 3.335 3.228 3.255 116,528 -0.04(-1.13%)
Jun 22, 2021 3.313 3.321 3.281 3.292 17,186 -0.02(-0.48%)
Jun 21, 2021 3.313 3.367 3.255 3.308 48,186 +0.02(+0.49%)
Jun 18, 2021 3.345 3.345 3.292 3.292 44,961 -0.07(-1.98%)
Jun 17, 2021 3.380 3.385 3.307 3.359 149,600 +0.02(+0.62%)
Jun 16, 2021 3.327 3.380 3.307 3.338 86,811 -0.04(-1.08%)
Jun 15, 2021 3.359 3.380 3.327 3.374 43,950 +0.02(+0.62%)
Jun 14, 2021 3.327 3.369 3.327 3.353 77,276 +0.03(+0.94%)
Jun 11, 2021 3.307 3.322 3.301 3.322 58,093 +0.01(+0.32%)
Jun 10, 2021 3.338 3.338 3.307 3.312 42,471 -0.02(-0.63%)
Jun 09, 2021 3.327 3.348 3.321 3.333 126,442 +0.00(+0.02%)
Jun 08, 2021 3.314 3.333 3.314 3.332 10,656 +0.03(+0.77%)
Jun 07, 2021 3.333 3.333 3.286 3.307 157,793 -0.02(-0.47%)
Jun 04, 2021 3.296 3.359 3.255 3.322 204,445 +0.01(+0.24%)
Jun 03, 2021 3.327 3.327 3.273 3.314 29,138 -0.02(-0.55%)
Jun 02, 2021 3.322 3.333 3.322 3.333 50,698 +0.01(+0.16%)
Jun 01, 2021 3.327 3.333 3.322 3.327 83,564 -0.00(-0.00%)
May 28, 2021 3.327 3.338 3.307 3.327 19,390 +0.00(+0.07%)
May 27, 2021 3.333 3.333 3.317 3.325 10,648 +0.01(+0.25%)
May 26, 2021 3.312 3.338 3.310 3.317 52,956 +0.01(+0.16%)
May 25, 2021 3.322 3.327 3.307 3.312 23,910 -0.03(-0.78%)
May 24, 2021 3.312 3.338 3.312 3.338 23,159 +0.03(+0.79%)
May 21, 2021 3.281 3.317 3.276 3.312 73,263 +0.04(+1.27%)
May 20, 2021 3.228 3.281 3.190 3.270 22,737 +0.08(+2.36%)
May 19, 2021 3.218 3.223 3.186 3.195 18,748 -0.05(-1.52%)
May 18, 2021 3.239 3.255 3.239 3.244 24,596 +0.01(+0.16%)
May 17, 2021 3.244 3.246 3.228 3.239 10,529 +0.00(+0.08%)
May 14, 2021 3.202 3.254 3.202 3.236 8,202 +0.05(+1.72%)
May 13, 2021 3.150 3.205 3.150 3.182 27,684 +0.01(+0.16%)
May 12, 2021 3.218 3.218 3.150 3.176 47,790 -0.02(-0.49%)
May 11, 2021 3.213 3.249 3.187 3.192 55,679 -0.07(-2.23%)
May 10, 2021 3.291 3.307 3.265 3.265 25,669 -0.02(-0.47%)
May 07, 2021 3.239 3.281 3.202 3.281 15,257 +0.03(+0.81%)
May 06, 2021 3.228 3.260 3.192 3.254 21,736 +0.03(+0.80%)
May 05, 2021 3.260 3.291 3.223 3.228 26,157 -0.01(-0.16%)
May 04, 2021 3.223 3.281 3.223 3.234 20,790 -0.03(-0.80%)
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.