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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 3.623 3.642 3.592 3.598 11,579 +0.01(+0.35%)
Sep 29, 2021 3.585 3.636 3.585 3.585 14,565 -0.02(-0.52%)
Sep 28, 2021 3.642 3.655 3.604 3.604 13,093 -0.05(-1.38%)
Sep 27, 2021 3.623 3.680 3.623 3.655 39,065 +0.04(+1.05%)
Sep 24, 2021 3.617 3.648 3.617 3.617 18,468 -0.01(-0.17%)
Sep 23, 2021 3.585 3.648 3.585 3.623 23,475 +0.04(+1.05%)
Sep 22, 2021 3.598 3.610 3.581 3.585 28,979 +0.01(+0.35%)
Sep 21, 2021 3.585 3.597 3.554 3.573 3,716 -0.01(-0.18%)
Sep 20, 2021 3.610 3.610 3.516 3.579 48,081 -0.04(-1.05%)
Sep 17, 2021 3.636 3.661 3.617 3.617 6,725 -0.03(-0.86%)
Sep 16, 2021 3.667 3.667 3.615 3.648 13,143 -0.03(-0.69%)
Sep 15, 2021 3.623 3.674 3.604 3.674 21,937 +0.05(+1.39%)
Sep 14, 2021 3.674 3.680 3.623 3.623 16,994 -0.04(-1.03%)
Sep 13, 2021 3.655 3.661 3.636 3.661 39,723 +0.01(+0.17%)
Sep 10, 2021 3.674 3.674 3.623 3.655 8,019 -0.02(-0.51%)
Sep 09, 2021 3.642 3.728 3.642 3.674 57,103 +0.03(+0.69%)
Sep 08, 2021 3.680 3.711 3.648 3.648 42,532 -0.03(-0.69%)
Sep 07, 2021 3.655 3.711 3.655 3.674 24,845 -0.01(-0.17%)
Sep 03, 2021 3.692 3.692 3.661 3.680 14,883 -0.01(-0.34%)
Sep 02, 2021 3.680 3.692 3.678 3.692 17,935 +0.03(+0.86%)
Sep 01, 2021 3.655 3.686 3.636 3.661 19,566 +0.03(+0.69%)
Aug 31, 2021 3.648 3.661 3.629 3.636 31,469 +0.00(+0.00%)
Aug 30, 2021 3.711 3.711 3.636 3.636 23,159 -0.06(-1.54%)
Aug 27, 2021 3.812 3.814 3.585 3.692 170,466 +0.13(+3.65%)
Aug 26, 2021 3.683 3.683 3.562 3.562 151,651 -0.02(-0.50%)
Aug 25, 2021 3.605 3.623 3.568 3.580 139,592 +0.02(+0.51%)
Aug 24, 2021 3.466 3.599 3.424 3.562 160,073 +0.10(+2.78%)
Aug 23, 2021 3.400 3.498 3.382 3.466 76,242 +0.12(+3.60%)
Aug 20, 2021 3.297 3.351 3.285 3.345 42,212 +0.05(+1.46%)
Aug 19, 2021 3.448 3.448 3.050 3.297 119,213 -0.09(-2.67%)
Aug 18, 2021 3.351 3.424 3.351 3.388 11,468 +0.02(+0.72%)
Aug 17, 2021 3.406 3.436 3.357 3.364 44,120 -0.08(-2.45%)
Aug 16, 2021 3.490 3.490 3.415 3.448 50,832 -0.04(-1.04%)
Aug 13, 2021 3.484 3.484 3.460 3.484 178,934 +0.01(+0.35%)
Aug 12, 2021 3.496 3.496 3.448 3.472 39,711 +0.00(+0.00%)
Aug 11, 2021 3.478 3.484 3.418 3.472 153,207 +0.00(+0.00%)
Aug 10, 2021 3.484 3.484 3.406 3.472 103,180 -0.04(-1.20%)
Aug 09, 2021 3.538 3.538 3.484 3.514 46,566 -0.04(-1.02%)
Aug 06, 2021 3.544 3.562 3.520 3.550 34,886 +0.03(+0.95%)
Aug 05, 2021 3.466 3.526 3.466 3.517 30,107 +0.06(+1.83%)
Aug 04, 2021 3.520 3.520 3.454 3.454 54,756 -0.07(-2.05%)
Aug 03, 2021 3.574 3.587 3.442 3.526 89,489 -0.03(-0.85%)
Aug 02, 2021 3.647 3.683 3.526 3.556 51,655 -0.10(-2.80%)
Jul 30, 2021 3.659 3.671 3.644 3.659 13,074 +0.01(+0.17%)
Jul 29, 2021 3.683 3.683 3.653 3.653 13,555 +0.01(+0.16%)
Jul 28, 2021 3.647 3.677 3.647 3.647 9,300 +0.00(+0.00%)
Jul 27, 2021 3.641 3.647 3.617 3.647 5,330 -0.02(-0.61%)
Jul 26, 2021 3.659 3.683 3.659 3.669 21,517 -0.00(-0.05%)
Jul 23, 2021 3.677 3.683 3.641 3.671 14,114 -0.00(-0.09%)
Jul 22, 2021 3.671 3.682 3.671 3.674 14,982 +0.01(+0.24%)
Jul 21, 2021 3.678 3.678 3.635 3.665 24,310 +0.01(+0.40%)
Jul 20, 2021 3.659 3.736 3.635 3.651 33,635 -0.02(-0.55%)
Jul 19, 2021 3.725 3.761 3.599 3.671 86,131 -0.09(-2.28%)
Jul 16, 2021 3.810 3.822 3.737 3.757 40,044 -0.03(-0.92%)
Jul 15, 2021 3.828 3.828 3.779 3.791 82,310 -0.03(-0.79%)
Jul 14, 2021 3.834 3.834 3.779 3.822 56,347 -0.02(-0.47%)
Jul 13, 2021 3.852 3.876 3.810 3.840 93,835 +0.01(+0.31%)
Jul 12, 2021 3.797 3.912 3.797 3.828 492,581 +0.10(+2.58%)
Jul 09, 2021 3.737 3.737 3.695 3.731 11,113 +0.02(+0.65%)
Jul 08, 2021 3.846 3.846 3.649 3.707 57,885 +0.00(+0.00%)
Jul 07, 2021 3.761 3.761 3.707 3.707 98,576 -0.09(-2.38%)
Jul 06, 2021 3.810 3.819 3.743 3.797 22,555 +0.01(+0.16%)
Jul 02, 2021 3.797 3.840 3.725 3.791 93,520 +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.