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 (%)
Jul 30, 2021 3.466 3.477 3.451 3.466 13,803 +0.01(+0.17%)
Jul 29, 2021 3.488 3.488 3.460 3.460 14,311 +0.01(+0.16%)
Jul 28, 2021 3.454 3.483 3.454 3.454 9,819 +0.00(+0.00%)
Jul 27, 2021 3.448 3.454 3.426 3.454 5,627 -0.02(-0.61%)
Jul 26, 2021 3.466 3.488 3.466 3.475 22,717 -0.00(-0.05%)
Jul 23, 2021 3.483 3.488 3.448 3.477 14,902 -0.00(-0.09%)
Jul 22, 2021 3.477 3.487 3.477 3.480 15,818 +0.01(+0.24%)
Jul 21, 2021 3.483 3.483 3.443 3.472 25,666 +0.01(+0.40%)
Jul 20, 2021 3.466 3.538 3.443 3.458 35,512 -0.02(-0.55%)
Jul 19, 2021 3.528 3.563 3.408 3.477 90,935 -0.08(-2.28%)
Jul 16, 2021 3.608 3.620 3.540 3.558 42,278 -0.03(-0.92%)
Jul 15, 2021 3.625 3.625 3.580 3.591 86,902 -0.03(-0.79%)
Jul 14, 2021 3.631 3.631 3.580 3.620 59,490 -0.02(-0.47%)
Jul 13, 2021 3.648 3.671 3.608 3.637 99,069 +0.01(+0.31%)
Jul 12, 2021 3.597 3.705 3.597 3.625 520,058 +0.09(+2.58%)
Jul 09, 2021 3.540 3.540 3.500 3.534 11,733 +0.02(+0.65%)
Jul 08, 2021 3.643 3.643 3.456 3.511 61,114 +0.00(+0.00%)
Jul 07, 2021 3.563 3.563 3.511 3.511 104,075 -0.09(-2.38%)
Jul 06, 2021 3.608 3.617 3.545 3.597 23,813 +0.01(+0.16%)
Jul 02, 2021 3.597 3.637 3.528 3.591 98,737 +0.00(+0.00%)
Jul 01, 2021 3.545 3.597 3.520 3.591 108,417 +0.01(+0.32%)
Jun 30, 2021 3.534 3.580 3.523 3.580 25,327 +0.05(+1.29%)
Jun 29, 2021 3.557 3.568 3.525 3.534 14,119 -0.03(-0.96%)
Jun 28, 2021 3.603 3.614 3.500 3.568 38,034 -0.03(-0.71%)
Jun 25, 2021 3.574 3.649 3.559 3.594 42,045 +0.05(+1.37%)
Jun 24, 2021 3.500 3.545 3.485 3.545 15,938 +0.06(+1.80%)
Jun 23, 2021 3.517 3.569 3.454 3.483 108,903 -0.04(-1.13%)
Jun 22, 2021 3.545 3.553 3.511 3.523 16,061 -0.02(-0.48%)
Jun 21, 2021 3.545 3.603 3.483 3.540 45,033 +0.02(+0.49%)
Jun 18, 2021 3.580 3.580 3.523 3.523 42,019 -0.07(-1.98%)
Jun 17, 2021 3.616 3.622 3.538 3.594 139,811 +0.02(+0.62%)
Jun 16, 2021 3.560 3.616 3.538 3.572 81,130 -0.04(-1.08%)
Jun 15, 2021 3.594 3.616 3.560 3.611 41,074 +0.02(+0.62%)
Jun 14, 2021 3.560 3.605 3.560 3.588 72,219 +0.03(+0.94%)
Jun 11, 2021 3.538 3.555 3.533 3.555 54,292 +0.01(+0.32%)
Jun 10, 2021 3.572 3.572 3.538 3.544 39,692 -0.02(-0.63%)
Jun 09, 2021 3.560 3.583 3.554 3.566 118,168 +0.00(+0.02%)
Jun 08, 2021 3.546 3.566 3.546 3.565 9,958 +0.03(+0.77%)
Jun 07, 2021 3.566 3.566 3.516 3.538 147,467 -0.02(-0.47%)
Jun 04, 2021 3.527 3.594 3.482 3.555 191,066 +0.01(+0.24%)
Jun 03, 2021 3.560 3.560 3.502 3.546 27,231 -0.02(-0.55%)
Jun 02, 2021 3.555 3.566 3.555 3.566 47,380 +0.01(+0.16%)
Jun 01, 2021 3.560 3.566 3.555 3.560 78,095 -0.00(-0.00%)
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%)
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.