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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
May 28, 2021 3.517 3.528 3.495 3.517 18,346 +0.00(+0.07%)
May 27, 2021 3.522 3.522 3.506 3.514 10,075 +0.01(+0.25%)
May 26, 2021 3.500 3.528 3.498 3.506 50,106 +0.01(+0.16%)
May 25, 2021 3.511 3.517 3.495 3.500 22,623 -0.03(-0.78%)
May 24, 2021 3.500 3.528 3.500 3.528 21,913 +0.03(+0.79%)
May 21, 2021 3.467 3.506 3.463 3.500 69,319 +0.04(+1.27%)
May 20, 2021 3.412 3.467 3.371 3.456 21,513 +0.08(+2.36%)
May 19, 2021 3.401 3.407 3.367 3.376 17,739 -0.05(-1.53%)
May 18, 2021 3.423 3.440 3.423 3.429 23,272 +0.01(+0.16%)
May 17, 2021 3.429 3.431 3.412 3.423 9,962 +0.00(+0.08%)
May 14, 2021 3.385 3.439 3.385 3.420 7,760 +0.06(+1.72%)
May 13, 2021 3.330 3.388 3.330 3.363 26,194 +0.01(+0.16%)
May 12, 2021 3.401 3.401 3.330 3.357 45,218 -0.02(-0.49%)
May 11, 2021 3.396 3.434 3.368 3.374 52,682 -0.08(-2.23%)
May 10, 2021 3.478 3.495 3.451 3.451 24,288 -0.02(-0.47%)
May 07, 2021 3.423 3.467 3.385 3.467 14,436 +0.03(+0.81%)
May 06, 2021 3.412 3.445 3.374 3.439 20,566 +0.03(+0.80%)
May 05, 2021 3.445 3.478 3.407 3.412 24,749 -0.01(-0.16%)
May 04, 2021 3.407 3.467 3.407 3.418 19,671 -0.03(-0.80%)
May 03, 2021 3.489 3.489 3.418 3.445 22,860 -0.02(-0.48%)
Apr 30, 2021 3.456 3.484 3.451 3.462 13,264 -0.01(-0.16%)
Apr 29, 2021 3.467 3.484 3.448 3.467 12,475 +0.03(+0.80%)
Apr 28, 2021 3.440 3.456 3.440 3.440 5,267 +0.00(+0.00%)
Apr 27, 2021 3.467 3.467 3.440 3.440 4,309 -0.01(-0.32%)
Apr 26, 2021 3.478 3.478 3.451 3.451 12,288 +0.01(+0.32%)
Apr 23, 2021 3.429 3.440 3.429 3.440 5,087 +0.03(+0.97%)
Apr 22, 2021 3.418 3.429 3.352 3.407 8,970 +0.04(+1.31%)
Apr 21, 2021 3.418 3.429 3.363 3.363 19,700 -0.07(-2.08%)
Apr 20, 2021 3.445 3.500 3.417 3.434 18,526 +0.01(+0.32%)
Apr 19, 2021 3.412 3.425 3.363 3.423 39,102 +0.03(+0.97%)
Apr 16, 2021 3.330 3.440 3.330 3.390 128,463 +0.03(+0.98%)
Apr 15, 2021 3.385 3.385 3.341 3.357 4,733 -0.03(-0.81%)
Apr 14, 2021 3.363 3.402 3.363 3.385 36,267 +0.05(+1.49%)
Apr 13, 2021 3.368 3.368 3.335 3.335 14,674 -0.02(-0.49%)
Apr 12, 2021 3.374 3.374 3.352 3.352 11,963 -0.02(-0.49%)
Apr 09, 2021 3.357 3.374 3.357 3.368 23,984 +0.01(+0.25%)
Apr 08, 2021 3.368 3.369 3.352 3.360 9,746 -0.01(-0.25%)
Apr 07, 2021 3.368 3.373 3.352 3.368 15,688 +0.01(+0.25%)
Apr 06, 2021 3.357 3.371 3.341 3.360 18,842 +0.03(+0.91%)
Apr 05, 2021 3.352 3.357 3.311 3.330 41,931 -0.01(-0.33%)
Apr 01, 2021 3.247 3.341 3.244 3.341 47,787 +0.10(+3.23%)
Mar 31, 2021 3.242 3.247 3.220 3.236 41,602 +0.01(+0.17%)
Mar 30, 2021 3.220 3.291 3.216 3.231 31,487 +0.01(+0.34%)
Mar 29, 2021 3.220 3.228 3.203 3.220 7,175 +0.02(+0.69%)
Mar 26, 2021 3.242 3.247 3.198 3.198 18,533 -0.02(-0.68%)
Mar 25, 2021 3.236 3.253 3.198 3.220 60,430 -0.04(-1.18%)
Mar 24, 2021 3.275 3.297 3.253 3.258 46,537 -0.01(-0.17%)
Mar 23, 2021 3.297 3.313 3.253 3.264 11,423 -0.02(-0.67%)
Mar 22, 2021 3.275 3.286 3.253 3.286 42,611 +0.01(+0.34%)
Mar 19, 2021 3.286 3.316 3.272 3.275 30,707 -0.05(-1.49%)
Mar 18, 2021 3.302 3.324 3.253 3.324 40,010 +0.02(+0.67%)
Mar 17, 2021 3.308 3.363 3.253 3.302 78,333 -0.02(-0.58%)
Mar 16, 2021 3.327 3.327 3.262 3.321 110,655 -0.01(-0.32%)
Mar 15, 2021 3.192 3.337 3.187 3.332 198,953 +0.14(+4.55%)
Mar 12, 2021 3.219 3.219 3.160 3.187 95,425 +0.02(+0.51%)
Mar 11, 2021 3.241 3.241 3.155 3.171 124,173 +0.04(+1.20%)
Mar 10, 2021 3.302 3.302 3.133 3.133 17,845 +0.02(+0.69%)
Mar 09, 2021 3.214 3.273 3.080 3.112 123,461 -0.08(-2.52%)
Mar 08, 2021 3.203 3.203 3.123 3.192 43,735 +0.03(+0.85%)
Mar 05, 2021 3.177 3.191 3.029 3.166 107,353 -0.05(-1.67%)
Mar 04, 2021 3.171 3.237 3.171 3.219 24,268 +0.04(+1.35%)
Mar 03, 2021 3.217 3.279 3.144 3.176 92,191 -0.09(-2.79%)
Mar 02, 2021 3.305 3.316 3.219 3.268 44,696 -0.03(-1.06%)
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.