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

Herzfeld Caribbean (NQ: CUBA )

2.339 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 3.234 3.245 3.221 3.234 14,792 +0.01(+0.16%)
Jul 29, 2021 3.255 3.255 3.229 3.229 15,336 +0.01(+0.16%)
Jul 28, 2021 3.223 3.250 3.223 3.223 10,522 +0.00(+0.00%)
Jul 27, 2021 3.218 3.223 3.197 3.223 6,030 -0.02(-0.61%)
Jul 26, 2021 3.234 3.255 3.234 3.243 24,344 -0.00(-0.05%)
Jul 23, 2021 3.250 3.255 3.218 3.245 15,969 -0.00(-0.09%)
Jul 22, 2021 3.245 3.254 3.245 3.247 16,951 +0.01(+0.24%)
Jul 21, 2021 3.251 3.251 3.213 3.240 27,505 +0.01(+0.40%)
Jul 20, 2021 3.234 3.302 3.213 3.227 38,056 -0.02(-0.55%)
Jul 19, 2021 3.292 3.324 3.181 3.245 97,450 -0.08(-2.28%)
Jul 16, 2021 3.367 3.378 3.303 3.320 45,307 -0.03(-0.92%)
Jul 15, 2021 3.383 3.383 3.340 3.351 93,127 -0.03(-0.79%)
Jul 14, 2021 3.388 3.388 3.340 3.378 63,752 -0.02(-0.47%)
Jul 13, 2021 3.404 3.426 3.367 3.394 106,166 +0.01(+0.31%)
Jul 12, 2021 3.356 3.458 3.356 3.383 557,313 +0.09(+2.58%)
Jul 09, 2021 3.303 3.303 3.266 3.298 12,574 +0.02(+0.65%)
Jul 08, 2021 3.399 3.399 3.225 3.277 65,492 +0.00(+0.00%)
Jul 07, 2021 3.324 3.324 3.277 3.277 111,531 -0.08(-2.38%)
Jul 06, 2021 3.367 3.375 3.308 3.356 25,519 +0.01(+0.16%)
Jul 02, 2021 3.356 3.394 3.292 3.351 105,810 +0.00(+0.00%)
Jul 01, 2021 3.308 3.356 3.284 3.351 116,184 +0.01(+0.32%)
Jun 30, 2021 3.298 3.340 3.288 3.340 27,141 +0.04(+1.29%)
Jun 29, 2021 3.319 3.330 3.290 3.298 15,130 -0.03(-0.96%)
Jun 28, 2021 3.362 3.372 3.266 3.330 40,759 -0.02(-0.72%)
Jun 25, 2021 3.335 3.405 3.321 3.354 45,057 +0.05(+1.37%)
Jun 24, 2021 3.266 3.308 3.252 3.308 17,080 +0.06(+1.80%)
Jun 23, 2021 3.282 3.330 3.223 3.250 116,704 -0.04(-1.13%)
Jun 22, 2021 3.308 3.316 3.277 3.287 17,212 -0.02(-0.48%)
Jun 21, 2021 3.308 3.362 3.250 3.303 48,259 +0.02(+0.49%)
Jun 18, 2021 3.340 3.340 3.287 3.287 45,029 -0.07(-1.98%)
Jun 17, 2021 3.374 3.380 3.302 3.354 149,826 +0.02(+0.62%)
Jun 16, 2021 3.322 3.374 3.302 3.333 86,942 -0.04(-1.08%)
Jun 15, 2021 3.354 3.374 3.322 3.369 44,016 +0.02(+0.62%)
Jun 14, 2021 3.322 3.364 3.322 3.348 77,393 +0.03(+0.94%)
Jun 11, 2021 3.302 3.317 3.296 3.317 58,181 +0.01(+0.32%)
Jun 10, 2021 3.333 3.333 3.302 3.307 42,535 -0.02(-0.63%)
Jun 09, 2021 3.322 3.343 3.316 3.328 126,633 +0.00(+0.02%)
Jun 08, 2021 3.309 3.328 3.309 3.327 10,672 +0.03(+0.77%)
Jun 07, 2021 3.328 3.328 3.281 3.302 158,031 -0.02(-0.47%)
Jun 04, 2021 3.291 3.354 3.250 3.317 204,753 +0.01(+0.24%)
Jun 03, 2021 3.322 3.322 3.268 3.309 29,182 -0.02(-0.55%)
Jun 02, 2021 3.317 3.328 3.317 3.328 50,774 +0.01(+0.16%)
Jun 01, 2021 3.322 3.328 3.317 3.322 83,690 -0.00(-0.00%)
May 28, 2021 3.322 3.333 3.302 3.322 19,419 +0.00(+0.07%)
May 27, 2021 3.328 3.328 3.312 3.320 10,664 +0.01(+0.25%)
May 26, 2021 3.307 3.333 3.305 3.312 53,036 +0.01(+0.16%)
May 25, 2021 3.317 3.322 3.302 3.307 23,946 -0.03(-0.78%)
May 24, 2021 3.307 3.333 3.307 3.333 23,194 +0.03(+0.79%)
May 21, 2021 3.276 3.312 3.271 3.307 73,373 +0.04(+1.27%)
May 20, 2021 3.224 3.276 3.185 3.265 22,771 +0.08(+2.36%)
May 19, 2021 3.213 3.218 3.181 3.190 18,777 -0.05(-1.53%)
May 18, 2021 3.234 3.250 3.234 3.239 24,633 +0.01(+0.16%)
May 17, 2021 3.239 3.241 3.224 3.234 10,545 +0.00(+0.08%)
May 14, 2021 3.198 3.249 3.198 3.231 8,214 +0.05(+1.72%)
May 13, 2021 3.146 3.201 3.146 3.177 27,726 +0.01(+0.16%)
May 12, 2021 3.213 3.213 3.146 3.172 47,863 -0.02(-0.49%)
May 11, 2021 3.208 3.244 3.182 3.187 55,763 -0.07(-2.23%)
May 10, 2021 3.286 3.302 3.260 3.260 25,708 -0.02(-0.47%)
May 07, 2021 3.234 3.276 3.198 3.276 15,280 +0.03(+0.81%)
May 06, 2021 3.224 3.255 3.187 3.249 21,769 +0.03(+0.80%)
May 05, 2021 3.255 3.286 3.218 3.224 26,197 -0.01(-0.16%)
May 04, 2021 3.218 3.276 3.218 3.229 20,821 -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.