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

Herzfeld Caribbean (NQ: CUBA )

2.458 -0.012 (-0.49%)
Streaming Delayed Price Updated: 11:16 AM 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, 2023 3.543 3.543 3.441 3.450 111,950 -0.09(-2.63%)
Aug 30, 2023 3.562 3.580 3.534 3.543 215,443 -0.04(-1.05%)
Aug 29, 2023 3.562 3.590 3.562 3.581 33,577 +0.01(+0.28%)
Aug 28, 2023 3.562 3.594 3.562 3.571 11,513 +0.01(+0.26%)
Aug 25, 2023 3.568 3.571 3.543 3.562 11,787 -0.00(-0.13%)
Aug 24, 2023 3.590 3.608 3.566 3.566 21,255 -0.03(-0.78%)
Aug 23, 2023 3.590 3.599 3.552 3.594 16,579 +0.03(+0.94%)
Aug 22, 2023 3.613 3.613 3.525 3.561 38,190 -0.01(-0.29%)
Aug 21, 2023 3.645 3.645 3.562 3.571 9,121 -0.02(-0.52%)
Aug 18, 2023 3.543 3.599 3.539 3.590 28,910 +0.02(+0.52%)
Aug 17, 2023 3.645 3.645 3.571 3.571 5,907 -0.04(-1.03%)
Aug 16, 2023 3.645 3.710 3.608 3.608 18,747 -0.03(-0.77%)
Aug 15, 2023 3.645 3.645 3.627 3.636 15,057 -0.02(-0.51%)
Aug 14, 2023 3.655 3.655 3.618 3.655 12,093 +0.01(+0.26%)
Aug 11, 2023 3.618 3.673 3.618 3.645 15,386 -0.01(-0.25%)
Aug 10, 2023 3.664 3.720 3.655 3.655 15,168 -0.05(-1.26%)
Aug 09, 2023 3.720 3.720 3.701 3.701 25,879 -0.02(-0.50%)
Aug 08, 2023 3.720 3.720 3.701 3.720 7,545 -0.01(-0.27%)
Aug 07, 2023 3.720 3.748 3.720 3.730 33,785 -0.01(-0.22%)
Aug 04, 2023 3.748 3.850 3.737 3.738 52,889 -0.03(-0.74%)
Aug 03, 2023 3.748 3.776 3.748 3.766 12,800 -0.01(-0.25%)
Aug 02, 2023 3.729 3.776 3.720 3.776 28,756 +0.02(+0.46%)
Aug 01, 2023 3.766 3.766 3.729 3.758 18,382 -0.00(-0.09%)
Jul 31, 2023 3.776 3.794 3.757 3.762 8,325 +0.00(+0.12%)
Jul 28, 2023 3.701 3.785 3.701 3.757 9,161 +0.07(+1.76%)
Jul 27, 2023 3.720 3.785 3.692 3.692 25,676 -0.04(-1.00%)
Jul 26, 2023 3.701 3.748 3.701 3.729 5,847 -0.01(-0.26%)
Jul 25, 2023 3.735 3.756 3.720 3.739 10,922 +0.01(+0.24%)
Jul 24, 2023 3.720 3.757 3.720 3.730 9,822 +0.01(+0.40%)
Jul 21, 2023 3.711 3.720 3.701 3.715 7,798 +0.00(+0.13%)
Jul 20, 2023 3.711 3.715 3.692 3.711 27,618 +0.00(+0.00%)
Jul 19, 2023 3.711 3.720 3.711 3.711 12,213 +0.00(+0.00%)
Jul 18, 2023 3.701 3.711 3.701 3.711 17,081 +0.00(+0.00%)
Jul 17, 2023 3.683 3.711 3.683 3.711 12,733 +0.02(+0.66%)
Jul 14, 2023 3.692 3.692 3.664 3.686 28,221 -0.01(-0.21%)
Jul 13, 2023 3.683 3.701 3.683 3.694 20,884 +0.02(+0.55%)
Jul 12, 2023 3.655 3.683 3.645 3.673 24,917 +0.02(+0.51%)
Jul 11, 2023 3.645 3.655 3.627 3.655 16,083 +0.00(+0.00%)
Jul 10, 2023 3.618 3.655 3.618 3.655 12,454 +0.01(+0.26%)
Jul 07, 2023 3.599 3.645 3.599 3.645 11,515 +0.06(+1.55%)
Jul 06, 2023 3.636 3.636 3.571 3.590 34,223 -0.05(-1.30%)
Jul 05, 2023 3.636 3.664 3.627 3.637 31,121 -0.02(-0.49%)
Jul 03, 2023 3.664 3.701 3.627 3.655 15,312 -0.02(-0.51%)
Jun 30, 2023 3.673 3.673 3.655 3.673 11,835 +0.01(+0.25%)
Jun 29, 2023 3.664 3.673 3.655 3.664 11,234 +0.01(+0.25%)
Jun 28, 2023 3.636 3.673 3.636 3.655 11,561 +0.00(+0.00%)
Jun 27, 2023 3.590 3.655 3.590 3.655 5,037 +0.07(+1.81%)
Jun 26, 2023 3.590 3.627 3.590 3.590 7,562 +0.01(+0.26%)
Jun 23, 2023 3.580 3.608 3.571 3.580 11,461 -0.05(-1.28%)
Jun 22, 2023 3.627 3.642 3.608 3.627 8,480 -0.02(-0.51%)
Jun 21, 2023 3.608 3.645 3.608 3.645 6,820 +0.01(+0.25%)
Jun 20, 2023 3.636 3.655 3.608 3.636 18,817 +0.00(+0.00%)
Jun 16, 2023 3.655 3.655 3.628 3.636 7,317 -0.01(-0.26%)
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.