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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jun 30, 2021 3.303 3.345 3.293 3.345 27,100 +0.04(+1.29%)
Jun 29, 2021 3.324 3.335 3.295 3.303 15,107 -0.03(-0.96%)
Jun 28, 2021 3.367 3.377 3.271 3.335 40,697 -0.02(-0.72%)
Jun 25, 2021 3.340 3.410 3.326 3.359 44,989 +0.05(+1.37%)
Jun 24, 2021 3.271 3.313 3.257 3.313 17,054 +0.06(+1.80%)
Jun 23, 2021 3.287 3.335 3.228 3.255 116,528 -0.04(-1.13%)
Jun 22, 2021 3.313 3.321 3.281 3.292 17,186 -0.02(-0.48%)
Jun 21, 2021 3.313 3.367 3.255 3.308 48,186 +0.02(+0.49%)
Jun 18, 2021 3.345 3.345 3.292 3.292 44,961 -0.07(-1.98%)
Jun 17, 2021 3.380 3.385 3.307 3.359 149,600 +0.02(+0.62%)
Jun 16, 2021 3.327 3.380 3.307 3.338 86,811 -0.04(-1.08%)
Jun 15, 2021 3.359 3.380 3.327 3.374 43,950 +0.02(+0.62%)
Jun 14, 2021 3.327 3.369 3.327 3.353 77,276 +0.03(+0.94%)
Jun 11, 2021 3.307 3.322 3.301 3.322 58,093 +0.01(+0.32%)
Jun 10, 2021 3.338 3.338 3.307 3.312 42,471 -0.02(-0.63%)
Jun 09, 2021 3.327 3.348 3.321 3.333 126,442 +0.00(+0.02%)
Jun 08, 2021 3.314 3.333 3.314 3.332 10,656 +0.03(+0.77%)
Jun 07, 2021 3.333 3.333 3.286 3.307 157,793 -0.02(-0.47%)
Jun 04, 2021 3.296 3.359 3.255 3.322 204,445 +0.01(+0.24%)
Jun 03, 2021 3.327 3.327 3.273 3.314 29,138 -0.02(-0.55%)
Jun 02, 2021 3.322 3.333 3.322 3.333 50,698 +0.01(+0.16%)
Jun 01, 2021 3.327 3.333 3.322 3.327 83,564 -0.00(-0.00%)
May 28, 2021 3.327 3.338 3.307 3.327 19,390 +0.00(+0.07%)
May 27, 2021 3.333 3.333 3.317 3.325 10,648 +0.01(+0.25%)
May 26, 2021 3.312 3.338 3.310 3.317 52,956 +0.01(+0.16%)
May 25, 2021 3.322 3.327 3.307 3.312 23,910 -0.03(-0.78%)
May 24, 2021 3.312 3.338 3.312 3.338 23,159 +0.03(+0.79%)
May 21, 2021 3.281 3.317 3.276 3.312 73,263 +0.04(+1.27%)
May 20, 2021 3.228 3.281 3.190 3.270 22,737 +0.08(+2.36%)
May 19, 2021 3.218 3.223 3.186 3.195 18,748 -0.05(-1.52%)
May 18, 2021 3.239 3.255 3.239 3.244 24,596 +0.01(+0.16%)
May 17, 2021 3.244 3.246 3.228 3.239 10,529 +0.00(+0.08%)
May 14, 2021 3.202 3.254 3.202 3.236 8,202 +0.05(+1.72%)
May 13, 2021 3.150 3.205 3.150 3.182 27,684 +0.01(+0.16%)
May 12, 2021 3.218 3.218 3.150 3.176 47,790 -0.02(-0.49%)
May 11, 2021 3.213 3.249 3.187 3.192 55,679 -0.07(-2.23%)
May 10, 2021 3.291 3.307 3.265 3.265 25,669 -0.02(-0.47%)
May 07, 2021 3.239 3.281 3.202 3.281 15,257 +0.03(+0.81%)
May 06, 2021 3.228 3.260 3.192 3.254 21,736 +0.03(+0.80%)
May 05, 2021 3.260 3.291 3.223 3.228 26,157 -0.01(-0.16%)
May 04, 2021 3.223 3.281 3.223 3.234 20,790 -0.03(-0.80%)
May 03, 2021 3.301 3.301 3.234 3.260 24,160 -0.02(-0.48%)
Apr 30, 2021 3.270 3.296 3.265 3.275 14,018 -0.01(-0.16%)
Apr 29, 2021 3.281 3.296 3.262 3.281 13,185 +0.03(+0.80%)
Apr 28, 2021 3.255 3.270 3.255 3.255 5,567 +0.00(+0.00%)
Apr 27, 2021 3.281 3.281 3.255 3.255 4,555 -0.01(-0.32%)
Apr 26, 2021 3.291 3.291 3.265 3.265 12,987 +0.01(+0.32%)
Apr 23, 2021 3.244 3.255 3.244 3.255 5,377 +0.03(+0.97%)
Apr 22, 2021 3.234 3.244 3.171 3.223 9,480 +0.04(+1.31%)
Apr 21, 2021 3.234 3.244 3.182 3.182 20,820 -0.07(-2.08%)
Apr 20, 2021 3.260 3.312 3.233 3.249 19,580 +0.01(+0.32%)
Apr 19, 2021 3.228 3.241 3.182 3.239 41,326 +0.03(+0.97%)
Apr 16, 2021 3.150 3.255 3.150 3.208 135,772 +0.03(+0.98%)
Apr 15, 2021 3.202 3.202 3.161 3.176 5,002 -0.03(-0.81%)
Apr 14, 2021 3.182 3.219 3.182 3.202 38,331 +0.05(+1.48%)
Apr 13, 2021 3.187 3.187 3.156 3.156 15,509 -0.02(-0.49%)
Apr 12, 2021 3.192 3.192 3.171 3.171 12,643 -0.02(-0.49%)
Apr 09, 2021 3.176 3.192 3.176 3.187 25,349 +0.01(+0.25%)
Apr 08, 2021 3.187 3.188 3.171 3.179 10,301 -0.01(-0.25%)
Apr 07, 2021 3.186 3.191 3.171 3.187 16,580 +0.01(+0.25%)
Apr 06, 2021 3.176 3.190 3.161 3.179 19,914 +0.03(+0.91%)
Apr 05, 2021 3.171 3.176 3.132 3.150 44,316 -0.01(-0.33%)
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.