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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Sep 30, 2021 3.365 3.382 3.336 3.341 12,467 +0.01(+0.35%)
Sep 29, 2021 3.330 3.377 3.330 3.330 15,683 -0.02(-0.52%)
Sep 28, 2021 3.382 3.394 3.347 3.347 14,097 -0.05(-1.38%)
Sep 27, 2021 3.365 3.418 3.365 3.394 42,062 +0.04(+1.05%)
Sep 24, 2021 3.359 3.388 3.359 3.359 19,885 -0.01(-0.17%)
Sep 23, 2021 3.330 3.388 3.330 3.365 25,277 +0.04(+1.05%)
Sep 22, 2021 3.341 3.353 3.326 3.330 31,203 +0.01(+0.35%)
Sep 21, 2021 3.330 3.341 3.301 3.318 4,002 -0.01(-0.18%)
Sep 20, 2021 3.353 3.353 3.265 3.324 51,770 -0.04(-1.05%)
Sep 17, 2021 3.377 3.400 3.359 3.359 7,242 -0.03(-0.86%)
Sep 16, 2021 3.406 3.406 3.357 3.388 14,152 -0.02(-0.69%)
Sep 15, 2021 3.365 3.412 3.347 3.412 23,621 +0.05(+1.39%)
Sep 14, 2021 3.412 3.418 3.365 3.365 18,298 -0.04(-1.03%)
Sep 13, 2021 3.394 3.400 3.377 3.400 42,772 +0.01(+0.17%)
Sep 10, 2021 3.412 3.412 3.365 3.394 8,634 -0.02(-0.51%)
Sep 09, 2021 3.382 3.462 3.382 3.412 61,485 +0.02(+0.69%)
Sep 08, 2021 3.418 3.447 3.388 3.388 45,796 -0.02(-0.69%)
Sep 07, 2021 3.394 3.447 3.394 3.412 26,751 -0.01(-0.17%)
Sep 03, 2021 3.429 3.429 3.400 3.418 16,025 -0.01(-0.34%)
Sep 02, 2021 3.418 3.429 3.416 3.429 19,311 +0.03(+0.86%)
Sep 01, 2021 3.394 3.423 3.377 3.400 21,068 +0.02(+0.69%)
Aug 31, 2021 3.388 3.400 3.371 3.377 33,884 +0.00(+0.00%)
Aug 30, 2021 3.447 3.447 3.377 3.377 24,936 -0.05(-1.54%)
Aug 27, 2021 3.540 3.542 3.330 3.429 183,547 +0.28(+8.91%)
Aug 26, 2021 3.255 3.255 3.149 3.149 171,580 -0.02(-0.51%)
Aug 25, 2021 3.186 3.202 3.154 3.165 157,936 +0.02(+0.51%)
Aug 24, 2021 3.063 3.181 3.026 3.149 181,109 +0.09(+2.78%)
Aug 23, 2021 3.005 3.091 2.989 3.063 86,261 +0.11(+3.60%)
Aug 20, 2021 2.914 2.962 2.904 2.957 47,760 +0.04(+1.46%)
Aug 19, 2021 3.047 3.047 2.696 2.914 134,879 -0.08(-2.67%)
Aug 18, 2021 2.962 3.026 2.962 2.994 12,975 +0.02(+0.72%)
Aug 17, 2021 3.010 3.037 2.967 2.973 49,918 -0.07(-2.45%)
Aug 16, 2021 3.085 3.085 3.018 3.047 57,513 -0.03(-1.04%)
Aug 13, 2021 3.079 3.079 3.058 3.079 202,449 +0.01(+0.35%)
Aug 12, 2021 3.090 3.090 3.047 3.069 44,929 +0.00(+0.00%)
Aug 11, 2021 3.074 3.079 3.021 3.069 173,340 +0.00(+0.00%)
Aug 10, 2021 3.079 3.080 3.010 3.069 116,739 -0.04(-1.20%)
Aug 09, 2021 3.127 3.127 3.079 3.106 52,685 -0.03(-1.02%)
Aug 06, 2021 3.133 3.149 3.111 3.138 39,471 +0.03(+0.95%)
Aug 05, 2021 3.063 3.117 3.063 3.109 34,063 +0.06(+1.83%)
Aug 04, 2021 3.111 3.111 3.053 3.053 61,952 -0.06(-2.05%)
Aug 03, 2021 3.159 3.170 3.042 3.117 101,249 -0.03(-0.85%)
Aug 02, 2021 3.223 3.255 3.117 3.143 58,444 -0.09(-2.80%)
Jul 30, 2021 3.234 3.245 3.221 3.234 14,792 +0.01(+0.16%)
Jul 29, 2021 3.255 3.255 3.229 3.229 15,336 +0.01(+0.16%)
Jul 28, 2021 3.223 3.250 3.223 3.223 10,522 +0.00(+0.00%)
Jul 27, 2021 3.218 3.223 3.197 3.223 6,030 -0.02(-0.61%)
Jul 26, 2021 3.234 3.255 3.234 3.243 24,344 -0.00(-0.05%)
Jul 23, 2021 3.250 3.255 3.218 3.245 15,969 -0.00(-0.09%)
Jul 22, 2021 3.245 3.254 3.245 3.247 16,951 +0.01(+0.24%)
Jul 21, 2021 3.251 3.251 3.213 3.240 27,505 +0.01(+0.40%)
Jul 20, 2021 3.234 3.302 3.213 3.227 38,056 -0.02(-0.55%)
Jul 19, 2021 3.292 3.324 3.181 3.245 97,450 -0.08(-2.28%)
Jul 16, 2021 3.367 3.378 3.303 3.320 45,307 -0.03(-0.92%)
Jul 15, 2021 3.383 3.383 3.340 3.351 93,127 -0.03(-0.79%)
Jul 14, 2021 3.388 3.388 3.340 3.378 63,752 -0.02(-0.47%)
Jul 13, 2021 3.404 3.426 3.367 3.394 106,166 +0.01(+0.31%)
Jul 12, 2021 3.356 3.458 3.356 3.383 557,313 +0.09(+2.58%)
Jul 09, 2021 3.303 3.303 3.266 3.298 12,574 +0.02(+0.65%)
Jul 08, 2021 3.399 3.399 3.225 3.277 65,492 +0.00(+0.00%)
Jul 07, 2021 3.324 3.324 3.277 3.277 111,531 -0.08(-2.38%)
Jul 06, 2021 3.367 3.375 3.308 3.356 25,519 +0.01(+0.16%)
Jul 02, 2021 3.356 3.394 3.292 3.351 105,810 +0.00(+0.00%)
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.