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: 4:00 PM EDT, May 21, 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 3.626 3.638 3.607 3.613 31,667 +0.00(+0.00%)
Aug 30, 2021 3.688 3.688 3.613 3.613 23,305 -0.06(-1.54%)
Aug 27, 2021 3.788 3.790 3.563 3.669 171,536 +0.30(+8.91%)
Aug 26, 2021 3.483 3.483 3.369 3.369 160,352 -0.02(-0.50%)
Aug 25, 2021 3.409 3.426 3.375 3.386 147,601 +0.02(+0.51%)
Aug 24, 2021 3.278 3.403 3.238 3.369 169,258 +0.09(+2.78%)
Aug 23, 2021 3.215 3.308 3.198 3.278 80,616 +0.11(+3.60%)
Aug 20, 2021 3.118 3.170 3.107 3.164 44,634 +0.05(+1.46%)
Aug 19, 2021 3.261 3.261 2.885 3.118 126,052 -0.09(-2.67%)
Aug 18, 2021 3.170 3.238 3.170 3.204 12,126 +0.02(+0.72%)
Aug 17, 2021 3.221 3.249 3.175 3.181 46,652 -0.08(-2.45%)
Aug 16, 2021 3.301 3.301 3.230 3.261 53,749 -0.03(-1.04%)
Aug 13, 2021 3.295 3.295 3.272 3.295 189,201 +0.01(+0.35%)
Aug 12, 2021 3.306 3.306 3.261 3.284 41,989 +0.00(+0.00%)
Aug 11, 2021 3.289 3.295 3.232 3.284 161,997 +0.00(+0.00%)
Aug 10, 2021 3.295 3.295 3.221 3.284 109,100 -0.04(-1.20%)
Aug 09, 2021 3.346 3.346 3.295 3.324 49,237 -0.03(-1.02%)
Aug 06, 2021 3.352 3.369 3.329 3.358 36,888 +0.03(+0.95%)
Aug 05, 2021 3.278 3.335 3.278 3.326 31,834 +0.06(+1.83%)
Aug 04, 2021 3.329 3.329 3.267 3.267 57,898 -0.07(-2.05%)
Aug 03, 2021 3.381 3.392 3.255 3.335 94,623 -0.03(-0.85%)
Aug 02, 2021 3.449 3.483 3.335 3.363 54,619 -0.10(-2.80%)
Jul 30, 2021 3.460 3.472 3.446 3.460 13,824 +0.01(+0.16%)
Jul 29, 2021 3.483 3.483 3.455 3.455 14,333 +0.01(+0.16%)
Jul 28, 2021 3.449 3.477 3.449 3.449 9,833 +0.00(+0.00%)
Jul 27, 2021 3.443 3.449 3.420 3.449 5,636 -0.02(-0.61%)
Jul 26, 2021 3.460 3.483 3.460 3.470 22,751 -0.00(-0.05%)
Jul 23, 2021 3.477 3.483 3.443 3.472 14,924 -0.00(-0.09%)
Jul 22, 2021 3.472 3.482 3.472 3.475 15,841 +0.01(+0.24%)
Jul 21, 2021 3.478 3.478 3.438 3.466 25,705 +0.01(+0.40%)
Jul 20, 2021 3.460 3.533 3.438 3.453 35,565 -0.02(-0.55%)
Jul 19, 2021 3.523 3.557 3.403 3.472 91,072 -0.08(-2.28%)
Jul 16, 2021 3.603 3.614 3.534 3.553 42,342 -0.03(-0.92%)
Jul 15, 2021 3.620 3.620 3.574 3.586 87,033 -0.03(-0.79%)
Jul 14, 2021 3.626 3.626 3.574 3.614 59,580 -0.02(-0.47%)
Jul 13, 2021 3.643 3.666 3.603 3.631 99,219 +0.01(+0.31%)
Jul 12, 2021 3.591 3.700 3.591 3.620 520,842 +0.09(+2.59%)
Jul 09, 2021 3.534 3.534 3.495 3.529 11,751 +0.02(+0.65%)
Jul 08, 2021 3.637 3.637 3.451 3.506 61,206 +0.00(+0.00%)
Jul 07, 2021 3.557 3.557 3.506 3.506 104,232 -0.09(-2.38%)
Jul 06, 2021 3.603 3.611 3.540 3.591 23,849 +0.01(+0.16%)
Jul 02, 2021 3.591 3.631 3.523 3.586 98,886 +0.00(+0.00%)
Jul 01, 2021 3.540 3.591 3.514 3.586 108,581 +0.01(+0.32%)
Jun 30, 2021 3.529 3.574 3.518 3.574 25,365 +0.05(+1.29%)
Jun 29, 2021 3.552 3.563 3.520 3.529 14,140 -0.03(-0.96%)
Jun 28, 2021 3.597 3.609 3.495 3.563 38,091 -0.03(-0.71%)
Jun 25, 2021 3.569 3.643 3.554 3.589 42,108 +0.05(+1.37%)
Jun 24, 2021 3.495 3.540 3.479 3.540 15,962 +0.06(+1.80%)
Jun 23, 2021 3.512 3.564 3.449 3.477 109,067 -0.04(-1.13%)
Jun 22, 2021 3.540 3.548 3.506 3.517 16,085 -0.02(-0.48%)
Jun 21, 2021 3.540 3.597 3.478 3.534 45,101 +0.02(+0.49%)
Jun 18, 2021 3.574 3.574 3.517 3.517 42,082 -0.07(-1.98%)
Jun 17, 2021 3.611 3.616 3.533 3.588 140,021 +0.02(+0.62%)
Jun 16, 2021 3.555 3.611 3.533 3.566 81,252 -0.04(-1.08%)
Jun 15, 2021 3.588 3.611 3.555 3.605 41,136 +0.02(+0.62%)
Jun 14, 2021 3.555 3.600 3.555 3.583 72,328 +0.03(+0.94%)
Jun 11, 2021 3.533 3.550 3.527 3.550 54,374 +0.01(+0.32%)
Jun 10, 2021 3.566 3.566 3.533 3.538 39,752 -0.02(-0.63%)
Jun 09, 2021 3.555 3.577 3.549 3.561 118,346 +0.00(+0.02%)
Jun 08, 2021 3.540 3.561 3.540 3.560 9,973 +0.03(+0.77%)
Jun 07, 2021 3.561 3.561 3.511 3.533 147,689 -0.02(-0.47%)
Jun 04, 2021 3.522 3.588 3.477 3.550 191,354 +0.01(+0.24%)
Jun 03, 2021 3.555 3.555 3.497 3.541 27,272 -0.02(-0.55%)
Jun 02, 2021 3.550 3.561 3.549 3.561 47,452 +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.