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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 29, 2022 3.132 3.263 3.132 3.245 39,884 +0.14(+4.49%)
Jul 28, 2022 3.110 3.110 3.059 3.105 31,806 +0.08(+2.49%)
Jul 27, 2022 3.052 3.147 2.994 3.030 65,691 -0.01(-0.45%)
Jul 26, 2022 3.045 3.045 2.994 3.044 6,306 +0.02(+0.70%)
Jul 25, 2022 3.016 3.034 2.972 3.023 53,596 -0.01(-0.36%)
Jul 22, 2022 3.023 3.052 3.001 3.034 7,598 +0.04(+1.36%)
Jul 21, 2022 2.986 3.045 2.979 2.993 15,834 -0.02(-0.51%)
Jul 20, 2022 3.001 3.037 2.986 3.008 19,012 -0.01(-0.24%)
Jul 19, 2022 2.972 3.030 2.972 3.016 30,384 +0.06(+2.05%)
Jul 18, 2022 3.008 3.008 2.955 2.955 12,101 +0.03(+1.17%)
Jul 15, 2022 2.914 3.016 2.914 2.921 36,760 +0.01(+0.25%)
Jul 14, 2022 3.023 3.023 2.877 2.914 14,146 -0.01(-0.50%)
Jul 13, 2022 2.921 2.994 2.899 2.928 41,749 +0.01(+0.50%)
Jul 12, 2022 2.935 3.059 2.914 2.914 55,819 -0.07(-2.20%)
Jul 11, 2022 3.001 3.001 2.921 2.979 10,729 -0.01(-0.29%)
Jul 08, 2022 2.950 3.001 2.935 2.988 34,115 +0.07(+2.55%)
Jul 07, 2022 2.914 2.943 2.899 2.914 40,716 -0.02(-0.74%)
Jul 06, 2022 2.914 2.950 2.899 2.935 31,293 +0.02(+0.75%)
Jul 05, 2022 2.935 2.949 2.892 2.914 14,276 +0.00(+0.00%)
Jul 01, 2022 2.921 2.970 2.877 2.914 24,222 -0.01(-0.25%)
Jun 30, 2022 2.950 2.979 2.914 2.921 16,598 -0.08(-2.67%)
Jun 29, 2022 2.986 3.008 2.979 3.001 13,580 +0.03(+0.98%)
Jun 28, 2022 2.994 3.016 2.972 2.972 11,397 +0.03(+0.87%)
Jun 27, 2022 3.001 3.001 2.899 2.946 8,278 +0.03(+0.87%)
Jun 24, 2022 2.972 2.972 2.884 2.921 23,436 +0.08(+2.82%)
Jun 23, 2022 2.943 2.954 2.841 2.841 15,059 -0.14(-4.84%)
Jun 22, 2022 2.922 2.985 2.906 2.985 14,049 +0.04(+1.19%)
Jun 21, 2022 2.833 2.994 2.833 2.950 23,032 +0.13(+4.65%)
Jun 17, 2022 2.833 2.892 2.802 2.819 20,424 +0.03(+1.18%)
Jun 16, 2022 2.986 3.012 2.775 2.786 73,698 -0.22(-7.38%)
Jun 15, 2022 3.110 3.132 3.008 3.008 43,215 -0.10(-3.28%)
Jun 14, 2022 3.227 3.227 3.110 3.110 43,193 -0.09(-2.73%)
Jun 13, 2022 3.271 3.278 3.132 3.198 47,284 -0.12(-3.73%)
Jun 10, 2022 3.402 3.419 3.321 3.321 17,953 -0.10(-2.98%)
Jun 09, 2022 3.467 3.524 3.423 3.423 19,721 -0.04(-1.05%)
Jun 08, 2022 3.467 3.555 3.460 3.460 13,966 +0.00(+0.00%)
Jun 07, 2022 3.521 3.522 3.460 3.460 19,725 -0.07(-2.05%)
Jun 06, 2022 3.518 3.540 3.467 3.532 11,747 +0.06(+1.67%)
Jun 03, 2022 3.460 3.504 3.431 3.474 22,884 +0.05(+1.49%)
Jun 02, 2022 3.438 3.554 3.423 3.423 54,199 -0.00(-0.11%)
Jun 01, 2022 3.431 3.445 3.423 3.427 10,750 +0.01(+0.32%)
May 31, 2022 3.394 3.438 3.394 3.416 6,500 +0.03(+0.86%)
May 27, 2022 3.358 3.416 3.321 3.387 48,377 +0.09(+2.65%)
May 26, 2022 3.351 3.371 3.300 3.300 17,023 +0.00(+0.00%)
May 25, 2022 3.285 3.313 3.271 3.300 24,655 -0.02(-0.51%)
May 24, 2022 3.302 3.431 3.302 3.317 12,782 -0.03(-1.02%)
May 23, 2022 3.387 3.408 3.344 3.351 27,088 +0.00(+0.00%)
May 20, 2022 3.394 3.517 3.351 3.351 76,724 -0.06(-1.81%)
May 19, 2022 3.348 3.440 3.348 3.413 124,173 +0.06(+1.85%)
May 18, 2022 3.516 3.538 3.330 3.350 85,401 -0.17(-4.71%)
May 17, 2022 3.371 3.571 3.371 3.516 85,743 +0.19(+5.59%)
May 16, 2022 3.323 3.357 3.309 3.330 49,393 +0.06(+1.68%)
May 13, 2022 3.240 3.323 3.206 3.275 44,552 +0.03(+1.05%)
May 12, 2022 3.268 3.282 3.240 3.241 26,263 -0.03(-0.83%)
May 11, 2022 3.275 3.357 3.268 3.268 27,932 -0.03(-0.84%)
May 10, 2022 3.323 3.378 3.282 3.295 14,550 -0.01(-0.42%)
May 09, 2022 3.364 3.378 3.309 3.309 14,537 -0.06(-1.84%)
May 06, 2022 3.406 3.406 3.356 3.371 45,233 -0.01(-0.20%)
May 05, 2022 3.433 3.447 3.378 3.378 44,045 -0.04(-1.21%)
May 04, 2022 3.419 3.447 3.378 3.419 21,936 -0.01(-0.40%)
May 03, 2022 3.440 3.450 3.404 3.433 12,610 +0.04(+1.22%)
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.