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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2021 3.586 3.599 3.568 3.574 32,012 +0.00(+0.00%)
Aug 30, 2021 3.648 3.648 3.574 3.574 23,559 -0.06(-1.54%)
Aug 27, 2021 3.747 3.749 3.525 3.630 173,405 +0.30(+8.91%)
Aug 26, 2021 3.446 3.446 3.333 3.333 162,100 -0.02(-0.50%)
Aug 25, 2021 3.372 3.389 3.338 3.350 149,210 +0.02(+0.51%)
Aug 24, 2021 3.243 3.367 3.203 3.333 171,103 +0.09(+2.78%)
Aug 23, 2021 3.181 3.272 3.164 3.243 81,495 +0.11(+3.60%)
Aug 20, 2021 3.085 3.135 3.073 3.130 45,121 +0.05(+1.46%)
Aug 19, 2021 3.226 3.226 2.853 3.085 127,426 -0.08(-2.67%)
Aug 18, 2021 3.135 3.203 3.135 3.169 12,258 +0.02(+0.72%)
Aug 17, 2021 3.186 3.214 3.141 3.147 47,160 -0.08(-2.45%)
Aug 16, 2021 3.265 3.265 3.195 3.226 54,335 -0.03(-1.04%)
Aug 13, 2021 3.259 3.259 3.237 3.259 191,263 +0.01(+0.35%)
Aug 12, 2021 3.271 3.271 3.226 3.248 42,447 +0.00(+0.00%)
Aug 11, 2021 3.254 3.259 3.197 3.248 163,763 +0.00(+0.00%)
Aug 10, 2021 3.259 3.260 3.186 3.248 110,289 -0.04(-1.20%)
Aug 09, 2021 3.310 3.310 3.259 3.288 49,774 -0.03(-1.02%)
Aug 06, 2021 3.316 3.333 3.293 3.322 37,290 +0.03(+0.95%)
Aug 05, 2021 3.243 3.299 3.243 3.290 32,181 +0.06(+1.83%)
Aug 04, 2021 3.293 3.293 3.231 3.231 58,529 -0.07(-2.05%)
Aug 03, 2021 3.344 3.355 3.220 3.299 95,654 -0.03(-0.85%)
Aug 02, 2021 3.412 3.446 3.299 3.327 55,214 -0.10(-2.80%)
Jul 30, 2021 3.423 3.434 3.409 3.423 13,975 +0.01(+0.17%)
Jul 29, 2021 3.446 3.446 3.417 3.417 14,489 +0.01(+0.16%)
Jul 28, 2021 3.412 3.440 3.412 3.412 9,941 +0.00(+0.00%)
Jul 27, 2021 3.406 3.412 3.384 3.412 5,697 -0.02(-0.61%)
Jul 26, 2021 3.423 3.446 3.423 3.433 22,999 -0.00(-0.05%)
Jul 23, 2021 3.440 3.446 3.406 3.434 15,087 -0.00(-0.09%)
Jul 22, 2021 3.434 3.444 3.434 3.437 16,014 +0.01(+0.24%)
Jul 21, 2021 3.441 3.441 3.400 3.429 25,985 +0.01(+0.40%)
Jul 20, 2021 3.423 3.495 3.401 3.415 35,953 -0.02(-0.55%)
Jul 19, 2021 3.485 3.519 3.367 3.434 92,065 -0.08(-2.28%)
Jul 16, 2021 3.564 3.575 3.496 3.514 42,803 -0.03(-0.92%)
Jul 15, 2021 3.581 3.581 3.536 3.547 87,981 -0.03(-0.79%)
Jul 14, 2021 3.587 3.587 3.536 3.575 60,229 -0.02(-0.47%)
Jul 13, 2021 3.603 3.626 3.564 3.592 100,300 +0.01(+0.32%)
Jul 12, 2021 3.553 3.660 3.553 3.581 526,520 +0.09(+2.58%)
Jul 09, 2021 3.496 3.496 3.457 3.491 11,879 +0.02(+0.65%)
Jul 08, 2021 3.598 3.598 3.414 3.468 61,873 +0.00(+0.00%)
Jul 07, 2021 3.519 3.519 3.468 3.468 105,368 -0.08(-2.38%)
Jul 06, 2021 3.564 3.572 3.502 3.553 24,109 +0.01(+0.16%)
Jul 02, 2021 3.553 3.592 3.485 3.547 99,963 +0.00(+0.00%)
Jul 01, 2021 3.502 3.553 3.477 3.547 109,764 +0.01(+0.32%)
Jun 30, 2021 3.491 3.536 3.480 3.536 25,641 +0.05(+1.29%)
Jun 29, 2021 3.513 3.525 3.482 3.491 14,294 -0.03(-0.96%)
Jun 28, 2021 3.558 3.570 3.457 3.525 38,507 -0.03(-0.71%)
Jun 25, 2021 3.530 3.604 3.515 3.550 42,567 +0.05(+1.37%)
Jun 24, 2021 3.457 3.502 3.442 3.502 16,136 +0.06(+1.80%)
Jun 23, 2021 3.474 3.525 3.412 3.440 110,256 -0.04(-1.13%)
Jun 22, 2021 3.502 3.509 3.468 3.479 16,261 -0.02(-0.48%)
Jun 21, 2021 3.502 3.558 3.440 3.496 45,593 +0.02(+0.49%)
Jun 18, 2021 3.536 3.536 3.479 3.479 42,541 -0.07(-1.98%)
Jun 17, 2021 3.572 3.577 3.495 3.550 141,548 +0.02(+0.62%)
Jun 16, 2021 3.517 3.572 3.495 3.528 82,138 -0.04(-1.08%)
Jun 15, 2021 3.550 3.572 3.517 3.566 41,584 +0.02(+0.62%)
Jun 14, 2021 3.517 3.561 3.517 3.544 73,117 +0.03(+0.94%)
Jun 11, 2021 3.495 3.511 3.489 3.511 54,966 +0.01(+0.32%)
Jun 10, 2021 3.528 3.528 3.495 3.500 40,185 -0.02(-0.63%)
Jun 09, 2021 3.517 3.539 3.510 3.522 119,636 +0.00(+0.02%)
Jun 08, 2021 3.502 3.522 3.502 3.522 10,082 +0.03(+0.77%)
Jun 07, 2021 3.522 3.522 3.473 3.495 149,299 -0.02(-0.47%)
Jun 04, 2021 3.484 3.550 3.440 3.511 193,440 +0.01(+0.24%)
Jun 03, 2021 3.517 3.517 3.459 3.503 27,569 -0.02(-0.55%)
Jun 02, 2021 3.511 3.522 3.511 3.522 47,969 +0.01(+0.16%)
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.