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 (%)
Oct 29, 2021 3.726 3.738 3.707 3.729 19,454 +0.05(+1.27%)
Oct 28, 2021 3.663 3.720 3.663 3.683 24,793 +0.01(+0.36%)
Oct 27, 2021 3.758 3.758 3.663 3.669 29,640 -0.06(-1.53%)
Oct 26, 2021 3.764 3.726 21,932 -0.01(-0.17%)
Oct 25, 2021 3.751 3.751 3.676 3.732 46,843 +0.06(+1.63%)
Oct 22, 2021 3.692 3.713 3.657 3.673 6,487 -0.01(-0.26%)
Oct 21, 2021 3.669 3.695 3.663 3.682 33,429 +0.02(+0.53%)
Oct 20, 2021 3.688 3.732 3.657 3.663 105,543 -0.01(-0.36%)
Oct 19, 2021 3.726 3.751 3.676 3.676 53,758 -0.03(-0.85%)
Oct 18, 2021 3.739 3.739 3.701 3.707 20,152 -0.03(-0.93%)
Oct 15, 2021 3.739 3.764 3.739 3.742 35,090 +0.01(+0.34%)
Oct 14, 2021 3.732 3.751 3.695 3.729 49,183 +0.00(+0.09%)
Oct 13, 2021 3.713 3.727 3.708 3.726 8,050 +0.01(+0.14%)
Oct 12, 2021 3.695 3.739 3.695 3.721 50,488 +0.01(+0.20%)
Oct 11, 2021 3.751 3.751 3.707 3.714 10,143 +0.01(+0.17%)
Oct 08, 2021 3.720 3.739 3.695 3.707 25,911 -0.01(-0.34%)
Oct 07, 2021 3.638 3.720 3.638 3.720 24,855 +0.08(+2.08%)
Oct 06, 2021 3.638 3.657 3.619 3.644 6,842 -0.06(-1.53%)
Oct 05, 2021 3.638 3.701 3.625 3.701 52,101 +0.07(+1.91%)
Oct 04, 2021 3.657 3.682 3.613 3.632 39,257 -0.02(-0.52%)
Oct 01, 2021 3.644 3.650 3.594 3.650 22,795 +0.05(+1.40%)
Sep 30, 2021 3.625 3.644 3.594 3.600 11,572 +0.01(+0.35%)
Sep 29, 2021 3.587 3.638 3.587 3.587 14,557 -0.02(-0.52%)
Sep 28, 2021 3.644 3.657 3.606 3.606 13,085 -0.05(-1.38%)
Sep 27, 2021 3.625 3.682 3.625 3.657 39,041 +0.04(+1.05%)
Sep 24, 2021 3.619 3.650 3.619 3.619 18,457 -0.01(-0.17%)
Sep 23, 2021 3.587 3.650 3.587 3.625 23,461 +0.04(+1.05%)
Sep 22, 2021 3.600 3.613 3.583 3.587 28,961 +0.01(+0.35%)
Sep 21, 2021 3.587 3.599 3.556 3.575 3,714 -0.01(-0.18%)
Sep 20, 2021 3.613 3.613 3.518 3.581 48,052 -0.04(-1.05%)
Sep 17, 2021 3.638 3.663 3.619 3.619 6,721 -0.03(-0.86%)
Sep 16, 2021 3.669 3.669 3.617 3.650 13,135 -0.03(-0.69%)
Sep 15, 2021 3.625 3.676 3.606 3.676 21,924 +0.05(+1.39%)
Sep 14, 2021 3.676 3.682 3.625 3.625 16,983 -0.04(-1.03%)
Sep 13, 2021 3.657 3.663 3.638 3.663 39,699 +0.01(+0.17%)
Sep 10, 2021 3.676 3.676 3.625 3.657 8,014 -0.02(-0.51%)
Sep 09, 2021 3.644 3.730 3.644 3.676 57,069 +0.03(+0.69%)
Sep 08, 2021 3.682 3.714 3.650 3.650 42,507 -0.03(-0.69%)
Sep 07, 2021 3.657 3.714 3.657 3.676 24,830 -0.01(-0.17%)
Sep 03, 2021 3.695 3.695 3.663 3.682 14,874 -0.01(-0.34%)
Sep 02, 2021 3.682 3.695 3.680 3.695 17,924 +0.03(+0.86%)
Sep 01, 2021 3.657 3.688 3.638 3.663 19,554 +0.03(+0.69%)
Aug 31, 2021 3.650 3.663 3.632 3.638 31,450 +0.00(+0.00%)
Aug 30, 2021 3.714 3.714 3.638 3.638 23,145 -0.06(-1.54%)
Aug 27, 2021 3.814 3.816 3.588 3.695 170,363 +0.13(+3.65%)
Aug 26, 2021 3.685 3.685 3.565 3.565 151,559 -0.02(-0.51%)
Aug 25, 2021 3.607 3.625 3.571 3.583 139,507 +0.02(+0.51%)
Aug 24, 2021 3.468 3.601 3.426 3.565 159,977 +0.10(+2.78%)
Aug 23, 2021 3.402 3.500 3.384 3.468 76,196 +0.12(+3.60%)
Aug 20, 2021 3.299 3.353 3.287 3.347 42,187 +0.05(+1.46%)
Aug 19, 2021 3.450 3.450 3.052 3.299 119,141 -0.09(-2.67%)
Aug 18, 2021 3.353 3.426 3.353 3.390 11,461 +0.02(+0.72%)
Aug 17, 2021 3.408 3.438 3.360 3.366 44,094 -0.08(-2.45%)
Aug 16, 2021 3.492 3.492 3.417 3.450 50,802 -0.04(-1.04%)
Aug 13, 2021 3.486 3.486 3.462 3.486 178,827 +0.01(+0.35%)
Aug 12, 2021 3.498 3.498 3.450 3.474 39,687 +0.00(+0.00%)
Aug 11, 2021 3.480 3.486 3.420 3.474 153,115 +0.00(+0.00%)
Aug 10, 2021 3.486 3.486 3.408 3.474 103,118 -0.04(-1.20%)
Aug 09, 2021 3.540 3.540 3.486 3.516 46,538 -0.04(-1.02%)
Aug 06, 2021 3.546 3.565 3.522 3.553 34,865 +0.03(+0.95%)
Aug 05, 2021 3.468 3.528 3.468 3.519 30,089 +0.06(+1.83%)
Aug 04, 2021 3.522 3.522 3.456 3.456 54,723 -0.07(-2.05%)
Aug 03, 2021 3.577 3.589 3.444 3.528 89,435 -0.03(-0.85%)
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.