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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 3.256 3.348 3.256 3.256 43,453 -0.05(-1.40%)
Aug 30, 2022 3.348 3.498 3.279 3.302 42,736 -0.03(-0.92%)
Aug 29, 2022 3.394 3.394 3.318 3.333 55,302 -0.06(-1.81%)
Aug 26, 2022 3.479 3.495 3.394 3.394 17,755 -0.08(-2.43%)
Aug 25, 2022 3.448 3.586 3.441 3.479 57,355 +0.05(+1.57%)
Aug 24, 2022 3.341 3.464 3.341 3.425 42,877 +0.08(+2.53%)
Aug 23, 2022 3.406 3.406 3.341 3.341 28,566 -0.03(-0.91%)
Aug 22, 2022 3.548 3.555 3.302 3.371 143,545 -0.25(-6.99%)
Aug 19, 2022 3.679 3.679 3.441 3.625 54,822 -0.07(-2.00%)
Aug 18, 2022 3.654 3.699 3.647 3.699 129,462 +0.04(+1.22%)
Aug 17, 2022 3.647 3.691 3.606 3.654 147,426 +0.04(+1.02%)
Aug 16, 2022 3.506 3.699 3.499 3.617 92,412 +0.12(+3.39%)
Aug 15, 2022 3.514 3.514 3.469 3.499 36,277 +0.03(+0.85%)
Aug 12, 2022 3.402 3.469 3.402 3.469 39,826 +0.11(+3.31%)
Aug 11, 2022 3.432 3.462 3.358 3.358 112,886 -0.05(-1.52%)
Aug 10, 2022 3.350 3.417 3.347 3.410 69,477 +0.11(+3.26%)
Aug 09, 2022 3.291 3.316 3.269 3.302 84,997 +0.04(+1.25%)
Aug 08, 2022 3.239 3.336 3.232 3.261 92,051 +0.00(+0.00%)
Aug 05, 2022 3.291 3.321 3.232 3.261 53,432 -0.01(-0.22%)
Aug 04, 2022 3.306 3.342 3.239 3.269 38,228 -0.00(-0.00%)
Aug 03, 2022 3.336 3.462 3.261 3.269 55,575 -0.07(-2.22%)
Aug 02, 2022 3.313 3.528 3.284 3.343 47,355 +0.06(+1.94%)
Aug 01, 2022 3.280 3.306 3.239 3.279 30,397 -0.02(-0.70%)
Jul 29, 2022 3.187 3.321 3.187 3.302 39,193 +0.14(+4.49%)
Jul 28, 2022 3.165 3.165 3.113 3.160 31,255 +0.08(+2.49%)
Jul 27, 2022 3.106 3.202 3.047 3.084 64,553 -0.01(-0.45%)
Jul 26, 2022 3.098 3.098 3.047 3.098 6,197 +0.02(+0.70%)
Jul 25, 2022 3.069 3.087 3.024 3.076 52,667 -0.01(-0.36%)
Jul 22, 2022 3.076 3.106 3.054 3.087 7,467 +0.04(+1.36%)
Jul 21, 2022 3.039 3.098 3.032 3.046 15,560 -0.02(-0.51%)
Jul 20, 2022 3.054 3.091 3.039 3.061 18,683 -0.01(-0.24%)
Jul 19, 2022 3.024 3.084 3.024 3.069 29,857 +0.06(+2.05%)
Jul 18, 2022 3.061 3.061 3.007 3.007 11,892 +0.03(+1.17%)
Jul 15, 2022 2.965 3.069 2.965 2.972 36,122 +0.01(+0.25%)
Jul 14, 2022 3.076 3.076 2.928 2.965 13,900 -0.01(-0.50%)
Jul 13, 2022 2.972 3.047 2.950 2.980 41,025 +0.01(+0.50%)
Jul 12, 2022 2.987 3.113 2.965 2.965 54,852 -0.07(-2.20%)
Jul 11, 2022 3.054 3.054 2.972 3.032 10,543 -0.01(-0.29%)
Jul 08, 2022 3.002 3.054 2.986 3.041 33,524 +0.08(+2.55%)
Jul 07, 2022 2.965 2.995 2.950 2.965 40,010 -0.02(-0.74%)
Jul 06, 2022 2.965 3.002 2.950 2.987 30,750 +0.02(+0.75%)
Jul 05, 2022 2.987 3.001 2.943 2.965 14,029 +0.00(+0.00%)
Jul 01, 2022 2.972 3.022 2.928 2.965 23,803 -0.01(-0.25%)
Jun 30, 2022 3.002 3.031 2.965 2.972 16,310 -0.08(-2.67%)
Jun 29, 2022 3.039 3.061 3.032 3.054 13,345 +0.03(+0.98%)
Jun 28, 2022 3.047 3.069 3.024 3.024 11,200 +0.03(+0.87%)
Jun 27, 2022 3.054 3.054 2.950 2.998 8,134 +0.03(+0.87%)
Jun 24, 2022 3.024 3.024 2.935 2.972 23,030 +0.08(+2.82%)
Jun 23, 2022 2.995 3.006 2.891 2.891 14,797 -0.15(-4.84%)
Jun 22, 2022 2.973 3.038 2.958 3.038 13,806 +0.04(+1.19%)
Jun 21, 2022 2.883 3.047 2.883 3.002 22,633 +0.13(+4.65%)
Jun 17, 2022 2.883 2.943 2.851 2.869 20,070 +0.03(+1.18%)
Jun 16, 2022 3.039 3.065 2.824 2.835 72,421 -0.23(-7.38%)
Jun 15, 2022 3.165 3.187 3.061 3.061 42,466 -0.10(-3.28%)
Jun 14, 2022 3.284 3.284 3.165 3.165 42,444 -0.09(-2.73%)
Jun 13, 2022 3.328 3.336 3.187 3.254 46,464 -0.13(-3.73%)
Jun 10, 2022 3.462 3.479 3.380 3.380 17,641 -0.10(-2.98%)
Jun 09, 2022 3.528 3.586 3.484 3.484 19,379 -0.04(-1.05%)
Jun 08, 2022 3.528 3.617 3.521 3.521 13,724 +0.00(+0.00%)
Jun 07, 2022 3.583 3.584 3.521 3.521 19,383 -0.07(-2.05%)
Jun 06, 2022 3.580 3.602 3.528 3.595 11,544 +0.06(+1.67%)
Jun 03, 2022 3.521 3.565 3.491 3.536 22,487 +0.05(+1.49%)
Jun 02, 2022 3.499 3.616 3.484 3.484 53,260 -0.00(-0.11%)
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.