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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Sep 30, 2021 3.370 3.388 3.341 3.346 12,448 +0.01(+0.35%)
Sep 29, 2021 3.335 3.382 3.335 3.335 15,660 -0.02(-0.52%)
Sep 28, 2021 3.388 3.399 3.352 3.352 14,076 -0.05(-1.38%)
Sep 27, 2021 3.370 3.423 3.370 3.399 41,999 +0.04(+1.05%)
Sep 24, 2021 3.364 3.393 3.364 3.364 19,855 -0.01(-0.17%)
Sep 23, 2021 3.335 3.393 3.335 3.370 25,238 +0.04(+1.05%)
Sep 22, 2021 3.346 3.358 3.331 3.335 31,156 +0.01(+0.35%)
Sep 21, 2021 3.335 3.346 3.306 3.323 3,996 -0.01(-0.18%)
Sep 20, 2021 3.358 3.358 3.270 3.329 51,692 -0.04(-1.05%)
Sep 17, 2021 3.382 3.405 3.364 3.364 7,231 -0.03(-0.86%)
Sep 16, 2021 3.411 3.411 3.362 3.393 14,131 -0.02(-0.69%)
Sep 15, 2021 3.370 3.417 3.352 3.417 23,585 +0.05(+1.39%)
Sep 14, 2021 3.417 3.423 3.370 3.370 18,270 -0.04(-1.03%)
Sep 13, 2021 3.399 3.405 3.382 3.405 42,707 +0.01(+0.17%)
Sep 10, 2021 3.417 3.417 3.370 3.399 8,621 -0.02(-0.51%)
Sep 09, 2021 3.388 3.468 3.388 3.417 61,392 +0.02(+0.69%)
Sep 08, 2021 3.423 3.452 3.393 3.393 45,727 -0.02(-0.69%)
Sep 07, 2021 3.399 3.452 3.399 3.417 26,711 -0.01(-0.17%)
Sep 03, 2021 3.434 3.434 3.405 3.423 16,001 -0.01(-0.34%)
Sep 02, 2021 3.423 3.434 3.421 3.434 19,282 +0.03(+0.86%)
Sep 01, 2021 3.399 3.429 3.382 3.405 21,036 +0.02(+0.69%)
Aug 31, 2021 3.393 3.405 3.376 3.382 33,833 +0.00(+0.00%)
Aug 30, 2021 3.452 3.452 3.382 3.382 24,899 -0.05(-1.54%)
Aug 27, 2021 3.546 3.547 3.335 3.434 183,270 +0.28(+8.91%)
Aug 26, 2021 3.260 3.260 3.153 3.153 171,321 -0.02(-0.51%)
Aug 25, 2021 3.191 3.207 3.159 3.169 157,698 +0.02(+0.51%)
Aug 24, 2021 3.068 3.185 3.031 3.153 180,837 +0.09(+2.78%)
Aug 23, 2021 3.009 3.096 2.993 3.068 86,131 +0.11(+3.60%)
Aug 20, 2021 2.919 2.967 2.908 2.961 47,688 +0.04(+1.46%)
Aug 19, 2021 3.052 3.052 2.700 2.919 134,676 -0.08(-2.67%)
Aug 18, 2021 2.967 3.031 2.967 2.999 12,956 +0.02(+0.72%)
Aug 17, 2021 3.015 3.041 2.972 2.977 49,843 -0.07(-2.45%)
Aug 16, 2021 3.089 3.089 3.023 3.052 57,426 -0.03(-1.04%)
Aug 13, 2021 3.084 3.084 3.063 3.084 202,144 +0.01(+0.35%)
Aug 12, 2021 3.095 3.095 3.052 3.073 44,862 +0.00(+0.00%)
Aug 11, 2021 3.079 3.084 3.025 3.073 173,079 +0.00(+0.00%)
Aug 10, 2021 3.084 3.084 3.015 3.073 116,564 -0.04(-1.20%)
Aug 09, 2021 3.132 3.132 3.084 3.111 52,606 -0.03(-1.02%)
Aug 06, 2021 3.137 3.153 3.116 3.143 39,411 +0.03(+0.95%)
Aug 05, 2021 3.068 3.121 3.068 3.113 34,012 +0.06(+1.83%)
Aug 04, 2021 3.116 3.116 3.057 3.057 61,858 -0.06(-2.05%)
Aug 03, 2021 3.164 3.175 3.047 3.121 101,096 -0.03(-0.85%)
Aug 02, 2021 3.228 3.260 3.121 3.148 58,356 -0.09(-2.80%)
Jul 30, 2021 3.239 3.249 3.225 3.239 14,770 +0.01(+0.16%)
Jul 29, 2021 3.260 3.260 3.233 3.233 15,313 +0.01(+0.16%)
Jul 28, 2021 3.228 3.255 3.228 3.228 10,506 +0.00(+0.00%)
Jul 27, 2021 3.223 3.228 3.201 3.228 6,021 -0.02(-0.61%)
Jul 26, 2021 3.239 3.260 3.239 3.248 24,308 -0.00(-0.05%)
Jul 23, 2021 3.255 3.260 3.223 3.249 15,945 -0.00(-0.09%)
Jul 22, 2021 3.249 3.259 3.249 3.252 16,925 +0.01(+0.24%)
Jul 21, 2021 3.255 3.255 3.217 3.244 27,464 +0.01(+0.40%)
Jul 20, 2021 3.239 3.307 3.217 3.232 37,998 -0.02(-0.55%)
Jul 19, 2021 3.297 3.329 3.185 3.249 97,303 -0.08(-2.28%)
Jul 16, 2021 3.372 3.383 3.308 3.325 45,238 -0.03(-0.92%)
Jul 15, 2021 3.388 3.388 3.345 3.356 92,987 -0.03(-0.79%)
Jul 14, 2021 3.393 3.393 3.345 3.383 63,656 -0.02(-0.47%)
Jul 13, 2021 3.409 3.431 3.372 3.399 106,006 +0.01(+0.31%)
Jul 12, 2021 3.361 3.463 3.361 3.388 556,473 +0.09(+2.58%)
Jul 09, 2021 3.308 3.308 3.271 3.303 12,555 +0.02(+0.65%)
Jul 08, 2021 3.404 3.404 3.230 3.281 65,393 +0.00(+0.00%)
Jul 07, 2021 3.329 3.329 3.281 3.281 111,363 -0.08(-2.38%)
Jul 06, 2021 3.372 3.380 3.313 3.361 25,481 +0.01(+0.16%)
Jul 02, 2021 3.361 3.399 3.297 3.356 105,650 +0.00(+0.00%)
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.