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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 3.198 3.288 3.198 3.198 44,243 -0.05(-1.40%)
Aug 30, 2022 3.289 3.436 3.221 3.243 43,512 -0.03(-0.92%)
Aug 29, 2022 3.334 3.334 3.258 3.273 56,308 -0.06(-1.81%)
Aug 26, 2022 3.417 3.433 3.334 3.334 18,078 -0.08(-2.43%)
Aug 25, 2022 3.387 3.522 3.379 3.417 58,397 +0.05(+1.57%)
Aug 24, 2022 3.281 3.402 3.281 3.364 43,657 +0.08(+2.53%)
Aug 23, 2022 3.345 3.345 3.281 3.281 29,085 -0.03(-0.91%)
Aug 22, 2022 3.485 3.492 3.243 3.311 146,154 -0.25(-6.99%)
Aug 19, 2022 3.613 3.613 3.379 3.560 55,818 -0.07(-1.99%)
Aug 18, 2022 3.589 3.633 3.582 3.633 131,825 +0.04(+1.22%)
Aug 17, 2022 3.582 3.625 3.541 3.589 150,118 +0.04(+1.02%)
Aug 16, 2022 3.443 3.633 3.436 3.552 94,099 +0.12(+3.39%)
Aug 15, 2022 3.451 3.451 3.407 3.436 36,940 +0.03(+0.85%)
Aug 12, 2022 3.341 3.407 3.341 3.407 40,553 +0.11(+3.31%)
Aug 11, 2022 3.370 3.400 3.298 3.298 114,947 -0.05(-1.52%)
Aug 10, 2022 3.290 3.356 3.287 3.349 70,745 +0.11(+3.25%)
Aug 09, 2022 3.232 3.257 3.210 3.243 86,548 +0.04(+1.25%)
Aug 08, 2022 3.181 3.276 3.174 3.203 93,731 +0.00(+0.00%)
Aug 05, 2022 3.232 3.261 3.174 3.203 54,408 -0.01(-0.22%)
Aug 04, 2022 3.247 3.282 3.181 3.210 38,926 -0.00(-0.00%)
Aug 03, 2022 3.276 3.400 3.203 3.210 56,589 -0.07(-2.22%)
Aug 02, 2022 3.254 3.465 3.225 3.283 48,219 +0.06(+1.94%)
Aug 01, 2022 3.221 3.247 3.181 3.220 30,952 -0.02(-0.70%)
Jul 29, 2022 3.130 3.261 3.130 3.243 39,908 +0.14(+4.49%)
Jul 28, 2022 3.108 3.108 3.057 3.104 31,825 +0.08(+2.49%)
Jul 27, 2022 3.050 3.145 2.992 3.028 65,731 -0.01(-0.45%)
Jul 26, 2022 3.043 3.043 2.992 3.042 6,310 +0.02(+0.70%)
Jul 25, 2022 3.014 3.032 2.970 3.021 53,629 -0.01(-0.36%)
Jul 22, 2022 3.021 3.050 2.999 3.032 7,603 +0.04(+1.36%)
Jul 21, 2022 2.985 3.043 2.978 2.991 15,844 -0.02(-0.51%)
Jul 20, 2022 2.999 3.036 2.985 3.006 19,024 -0.01(-0.24%)
Jul 19, 2022 2.970 3.028 2.970 3.014 30,402 +0.06(+2.05%)
Jul 18, 2022 3.006 3.006 2.953 2.953 12,109 +0.03(+1.17%)
Jul 15, 2022 2.912 3.014 2.912 2.919 36,782 +0.01(+0.25%)
Jul 14, 2022 3.021 3.021 2.875 2.912 14,154 -0.01(-0.50%)
Jul 13, 2022 2.919 2.992 2.897 2.926 41,774 +0.01(+0.50%)
Jul 12, 2022 2.934 3.057 2.912 2.912 55,853 -0.07(-2.20%)
Jul 11, 2022 2.999 2.999 2.919 2.977 10,735 -0.01(-0.29%)
Jul 08, 2022 2.948 2.999 2.933 2.986 34,136 +0.07(+2.55%)
Jul 07, 2022 2.912 2.941 2.897 2.912 40,741 -0.02(-0.74%)
Jul 06, 2022 2.912 2.948 2.897 2.934 31,312 +0.02(+0.75%)
Jul 05, 2022 2.934 2.947 2.890 2.912 14,285 +0.00(+0.00%)
Jul 01, 2022 2.919 2.968 2.875 2.912 24,237 -0.01(-0.25%)
Jun 30, 2022 2.948 2.977 2.912 2.919 16,608 -0.08(-2.67%)
Jun 29, 2022 2.985 3.006 2.977 2.999 13,588 +0.03(+0.98%)
Jun 28, 2022 2.992 3.014 2.970 2.970 11,404 +0.03(+0.87%)
Jun 27, 2022 2.999 2.999 2.897 2.945 8,283 +0.03(+0.87%)
Jun 24, 2022 2.970 2.970 2.883 2.919 23,450 +0.08(+2.82%)
Jun 23, 2022 2.941 2.952 2.839 2.839 15,068 -0.14(-4.84%)
Jun 22, 2022 2.920 2.983 2.905 2.983 14,058 +0.04(+1.19%)
Jun 21, 2022 2.832 2.992 2.832 2.948 23,046 +0.13(+4.65%)
Jun 17, 2022 2.832 2.890 2.800 2.817 20,436 +0.03(+1.18%)
Jun 16, 2022 2.985 3.010 2.774 2.784 73,743 -0.22(-7.39%)
Jun 15, 2022 3.108 3.130 3.006 3.006 43,241 -0.10(-3.28%)
Jun 14, 2022 3.225 3.225 3.108 3.108 43,219 -0.09(-2.73%)
Jun 13, 2022 3.269 3.276 3.130 3.196 47,313 -0.12(-3.73%)
Jun 10, 2022 3.400 3.417 3.320 3.320 17,963 -0.10(-2.98%)
Jun 09, 2022 3.465 3.522 3.421 3.421 19,733 -0.04(-1.05%)
Jun 08, 2022 3.465 3.552 3.458 3.458 13,974 +0.00(+0.00%)
Jun 07, 2022 3.519 3.520 3.458 3.458 19,737 -0.07(-2.05%)
Jun 06, 2022 3.516 3.538 3.465 3.530 11,754 +0.06(+1.67%)
Jun 03, 2022 3.458 3.501 3.429 3.472 22,898 +0.05(+1.49%)
Jun 02, 2022 3.436 3.552 3.421 3.421 54,232 -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.