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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 3.485 3.530 3.475 3.530 25,680 +0.05(+1.29%)
Jun 29, 2021 3.508 3.519 3.477 3.485 14,316 -0.03(-0.96%)
Jun 28, 2021 3.553 3.564 3.452 3.519 38,565 -0.03(-0.71%)
Jun 25, 2021 3.525 3.599 3.510 3.545 42,632 +0.05(+1.37%)
Jun 24, 2021 3.452 3.497 3.437 3.497 16,161 +0.06(+1.80%)
Jun 23, 2021 3.469 3.520 3.407 3.435 110,422 -0.04(-1.13%)
Jun 22, 2021 3.497 3.504 3.463 3.474 16,285 -0.02(-0.48%)
Jun 21, 2021 3.497 3.553 3.435 3.491 45,661 +0.02(+0.49%)
Jun 18, 2021 3.530 3.530 3.474 3.474 42,605 -0.07(-1.98%)
Jun 17, 2021 3.566 3.572 3.489 3.544 141,761 +0.02(+0.62%)
Jun 16, 2021 3.511 3.566 3.489 3.522 82,262 -0.04(-1.08%)
Jun 15, 2021 3.544 3.566 3.511 3.561 41,647 +0.02(+0.62%)
Jun 14, 2021 3.511 3.555 3.511 3.539 73,227 +0.03(+0.94%)
Jun 11, 2021 3.489 3.506 3.484 3.506 55,049 +0.01(+0.32%)
Jun 10, 2021 3.522 3.522 3.489 3.495 40,245 -0.02(-0.63%)
Jun 09, 2021 3.511 3.533 3.505 3.517 119,817 +0.00(+0.02%)
Jun 08, 2021 3.497 3.517 3.497 3.516 10,097 +0.03(+0.77%)
Jun 07, 2021 3.517 3.517 3.467 3.489 149,524 -0.02(-0.47%)
Jun 04, 2021 3.478 3.544 3.434 3.506 193,732 +0.01(+0.24%)
Jun 03, 2021 3.511 3.511 3.454 3.497 27,611 -0.02(-0.55%)
Jun 02, 2021 3.506 3.517 3.506 3.517 48,041 +0.01(+0.16%)
Jun 01, 2021 3.511 3.517 3.506 3.511 79,185 -0.00(-0.00%)
May 28, 2021 3.511 3.522 3.489 3.511 18,374 +0.00(+0.07%)
May 27, 2021 3.517 3.517 3.500 3.509 10,090 +0.01(+0.25%)
May 26, 2021 3.495 3.522 3.493 3.500 50,181 +0.01(+0.16%)
May 25, 2021 3.506 3.511 3.489 3.495 22,657 -0.03(-0.78%)
May 24, 2021 3.495 3.522 3.495 3.522 21,946 +0.03(+0.79%)
May 21, 2021 3.462 3.500 3.457 3.495 69,424 +0.04(+1.27%)
May 20, 2021 3.407 3.462 3.366 3.451 21,546 +0.08(+2.36%)
May 19, 2021 3.396 3.402 3.362 3.371 17,766 -0.05(-1.52%)
May 18, 2021 3.418 3.434 3.418 3.424 23,307 +0.01(+0.16%)
May 17, 2021 3.424 3.426 3.407 3.418 9,977 +0.00(+0.08%)
May 14, 2021 3.380 3.434 3.380 3.415 7,772 +0.06(+1.72%)
May 13, 2021 3.325 3.383 3.325 3.358 26,233 +0.01(+0.16%)
May 12, 2021 3.396 3.396 3.325 3.352 45,286 -0.02(-0.49%)
May 11, 2021 3.391 3.429 3.363 3.369 52,762 -0.08(-2.23%)
May 10, 2021 3.473 3.489 3.446 3.446 24,324 -0.02(-0.47%)
May 07, 2021 3.418 3.462 3.380 3.462 14,458 +0.03(+0.81%)
May 06, 2021 3.407 3.440 3.369 3.434 20,597 +0.03(+0.80%)
May 05, 2021 3.440 3.473 3.402 3.407 24,787 -0.01(-0.16%)
May 04, 2021 3.402 3.462 3.402 3.413 19,700 -0.03(-0.80%)
May 03, 2021 3.484 3.484 3.413 3.440 22,894 -0.02(-0.48%)
Apr 30, 2021 3.451 3.478 3.446 3.456 13,284 -0.01(-0.16%)
Apr 29, 2021 3.462 3.478 3.443 3.462 12,494 +0.03(+0.80%)
Apr 28, 2021 3.434 3.451 3.434 3.434 5,275 +0.00(+0.00%)
Apr 27, 2021 3.462 3.462 3.434 3.434 4,316 -0.01(-0.32%)
Apr 26, 2021 3.473 3.473 3.446 3.446 12,307 +0.01(+0.32%)
Apr 23, 2021 3.423 3.434 3.423 3.434 5,095 +0.03(+0.97%)
Apr 22, 2021 3.413 3.424 3.347 3.402 8,984 +0.04(+1.31%)
Apr 21, 2021 3.413 3.424 3.358 3.358 19,729 -0.07(-2.08%)
Apr 20, 2021 3.440 3.495 3.412 3.429 18,554 +0.01(+0.32%)
Apr 19, 2021 3.407 3.420 3.358 3.418 39,161 +0.03(+0.97%)
Apr 16, 2021 3.325 3.434 3.325 3.385 128,657 +0.03(+0.98%)
Apr 15, 2021 3.380 3.380 3.336 3.352 4,740 -0.03(-0.81%)
Apr 14, 2021 3.358 3.397 3.358 3.380 36,322 +0.05(+1.48%)
Apr 13, 2021 3.363 3.363 3.330 3.330 14,696 -0.02(-0.49%)
Apr 12, 2021 3.369 3.369 3.347 3.347 11,981 -0.02(-0.49%)
Apr 09, 2021 3.352 3.369 3.352 3.363 24,020 +0.01(+0.25%)
Apr 08, 2021 3.363 3.364 3.347 3.355 9,761 -0.01(-0.25%)
Apr 07, 2021 3.362 3.367 3.347 3.363 15,711 +0.01(+0.25%)
Apr 06, 2021 3.352 3.366 3.336 3.355 18,870 +0.03(+0.91%)
Apr 05, 2021 3.347 3.352 3.306 3.325 41,994 -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.