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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 3.581 3.593 3.562 3.569 32,060 +0.00(+0.00%)
Aug 30, 2021 3.643 3.643 3.569 3.569 23,594 -0.06(-1.54%)
Aug 27, 2021 3.742 3.743 3.519 3.624 173,667 +0.30(+8.91%)
Aug 26, 2021 3.440 3.440 3.328 3.328 162,344 -0.02(-0.50%)
Aug 25, 2021 3.367 3.384 3.333 3.345 149,435 +0.02(+0.51%)
Aug 24, 2021 3.238 3.362 3.198 3.328 171,361 +0.09(+2.78%)
Aug 23, 2021 3.176 3.267 3.159 3.238 81,618 +0.11(+3.60%)
Aug 20, 2021 3.080 3.131 3.069 3.125 45,189 +0.05(+1.46%)
Aug 19, 2021 3.221 3.221 2.849 3.080 127,619 -0.08(-2.67%)
Aug 18, 2021 3.131 3.198 3.131 3.164 12,277 +0.02(+0.72%)
Aug 17, 2021 3.181 3.210 3.136 3.142 47,231 -0.08(-2.45%)
Aug 16, 2021 3.260 3.260 3.190 3.221 54,417 -0.03(-1.04%)
Aug 13, 2021 3.255 3.255 3.232 3.255 191,552 +0.01(+0.35%)
Aug 12, 2021 3.266 3.266 3.221 3.243 42,511 +0.00(+0.00%)
Aug 11, 2021 3.249 3.255 3.193 3.243 164,010 +0.00(+0.00%)
Aug 10, 2021 3.255 3.255 3.181 3.243 110,456 -0.04(-1.20%)
Aug 09, 2021 3.305 3.305 3.255 3.283 49,849 -0.03(-1.02%)
Aug 06, 2021 3.311 3.328 3.288 3.317 37,346 +0.03(+0.95%)
Aug 05, 2021 3.238 3.294 3.238 3.285 32,230 +0.06(+1.83%)
Aug 04, 2021 3.288 3.288 3.226 3.226 58,617 -0.07(-2.05%)
Aug 03, 2021 3.339 3.350 3.215 3.294 95,799 -0.03(-0.85%)
Aug 02, 2021 3.407 3.440 3.294 3.322 55,298 -0.10(-2.80%)
Jul 30, 2021 3.418 3.429 3.404 3.418 13,996 +0.01(+0.16%)
Jul 29, 2021 3.440 3.440 3.412 3.412 14,511 +0.01(+0.16%)
Jul 28, 2021 3.407 3.435 3.407 3.407 9,956 +0.00(+0.00%)
Jul 27, 2021 3.401 3.407 3.378 3.407 5,706 -0.02(-0.61%)
Jul 26, 2021 3.418 3.440 3.418 3.427 23,034 -0.00(-0.05%)
Jul 23, 2021 3.435 3.440 3.401 3.429 15,109 -0.00(-0.09%)
Jul 22, 2021 3.429 3.439 3.429 3.432 16,038 +0.01(+0.24%)
Jul 21, 2021 3.435 3.435 3.395 3.424 26,025 +0.01(+0.40%)
Jul 20, 2021 3.418 3.490 3.395 3.410 36,007 -0.02(-0.55%)
Jul 19, 2021 3.480 3.514 3.362 3.429 92,204 -0.08(-2.28%)
Jul 16, 2021 3.559 3.570 3.491 3.509 42,868 -0.03(-0.92%)
Jul 15, 2021 3.576 3.576 3.530 3.542 88,114 -0.03(-0.79%)
Jul 14, 2021 3.581 3.581 3.530 3.570 60,320 -0.02(-0.47%)
Jul 13, 2021 3.598 3.621 3.559 3.587 100,452 +0.01(+0.31%)
Jul 12, 2021 3.547 3.654 3.547 3.576 527,314 +0.09(+2.58%)
Jul 09, 2021 3.491 3.491 3.452 3.485 11,897 +0.02(+0.65%)
Jul 08, 2021 3.592 3.592 3.409 3.463 61,967 +0.00(+0.00%)
Jul 07, 2021 3.514 3.514 3.463 3.463 105,527 -0.08(-2.38%)
Jul 06, 2021 3.559 3.567 3.497 3.547 24,146 +0.01(+0.16%)
Jul 02, 2021 3.547 3.587 3.480 3.542 100,114 +0.00(+0.00%)
Jul 01, 2021 3.497 3.547 3.471 3.542 109,930 +0.01(+0.32%)
Jun 30, 2021 3.485 3.530 3.475 3.530 25,680 +0.05(+1.29%)
Jun 29, 2021 3.508 3.519 3.477 3.485 14,316 -0.03(-0.96%)
Jun 28, 2021 3.553 3.564 3.452 3.519 38,565 -0.03(-0.71%)
Jun 25, 2021 3.525 3.599 3.510 3.545 42,632 +0.05(+1.37%)
Jun 24, 2021 3.452 3.497 3.437 3.497 16,161 +0.06(+1.80%)
Jun 23, 2021 3.469 3.520 3.407 3.435 110,422 -0.04(-1.13%)
Jun 22, 2021 3.497 3.504 3.463 3.474 16,285 -0.02(-0.48%)
Jun 21, 2021 3.497 3.553 3.435 3.491 45,661 +0.02(+0.49%)
Jun 18, 2021 3.530 3.530 3.474 3.474 42,605 -0.07(-1.98%)
Jun 17, 2021 3.566 3.572 3.489 3.544 141,761 +0.02(+0.62%)
Jun 16, 2021 3.511 3.566 3.489 3.522 82,262 -0.04(-1.08%)
Jun 15, 2021 3.544 3.566 3.511 3.561 41,647 +0.02(+0.62%)
Jun 14, 2021 3.511 3.555 3.511 3.539 73,227 +0.03(+0.94%)
Jun 11, 2021 3.489 3.506 3.484 3.506 55,049 +0.01(+0.32%)
Jun 10, 2021 3.522 3.522 3.489 3.495 40,245 -0.02(-0.63%)
Jun 09, 2021 3.511 3.533 3.505 3.517 119,817 +0.00(+0.02%)
Jun 08, 2021 3.497 3.517 3.497 3.516 10,097 +0.03(+0.77%)
Jun 07, 2021 3.517 3.517 3.467 3.489 149,524 -0.02(-0.47%)
Jun 04, 2021 3.478 3.544 3.434 3.506 193,732 +0.01(+0.24%)
Jun 03, 2021 3.511 3.511 3.454 3.497 27,611 -0.02(-0.55%)
Jun 02, 2021 3.506 3.517 3.506 3.517 48,041 +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.