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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
May 28, 2021 3.555 3.566 3.533 3.555 18,148 +0.00(+0.07%)
May 27, 2021 3.561 3.561 3.544 3.553 9,966 +0.01(+0.25%)
May 26, 2021 3.538 3.566 3.536 3.544 49,566 +0.01(+0.16%)
May 25, 2021 3.550 3.555 3.533 3.538 22,379 -0.03(-0.78%)
May 24, 2021 3.538 3.566 3.538 3.566 21,677 +0.03(+0.79%)
May 21, 2021 3.505 3.544 3.500 3.538 68,572 +0.04(+1.27%)
May 20, 2021 3.449 3.505 3.408 3.494 21,281 +0.08(+2.36%)
May 19, 2021 3.438 3.444 3.404 3.413 17,548 -0.05(-1.52%)
May 18, 2021 3.460 3.477 3.460 3.466 23,021 +0.01(+0.16%)
May 17, 2021 3.466 3.468 3.449 3.460 9,855 +0.00(+0.08%)
May 14, 2021 3.422 3.477 3.422 3.458 7,676 +0.06(+1.72%)
May 13, 2021 3.366 3.425 3.366 3.399 25,911 +0.01(+0.16%)
May 12, 2021 3.438 3.438 3.366 3.394 44,730 -0.02(-0.49%)
May 11, 2021 3.433 3.472 3.405 3.410 52,114 -0.08(-2.23%)
May 10, 2021 3.516 3.533 3.488 3.488 24,026 -0.02(-0.47%)
May 07, 2021 3.460 3.505 3.422 3.505 14,280 +0.03(+0.81%)
May 06, 2021 3.449 3.483 3.410 3.477 20,345 +0.03(+0.80%)
May 05, 2021 3.483 3.516 3.444 3.449 24,482 -0.01(-0.16%)
May 04, 2021 3.444 3.505 3.444 3.455 19,459 -0.03(-0.80%)
May 03, 2021 3.527 3.527 3.455 3.483 22,613 -0.02(-0.48%)
Apr 30, 2021 3.494 3.522 3.488 3.499 13,121 -0.01(-0.16%)
Apr 29, 2021 3.505 3.522 3.486 3.505 12,341 +0.03(+0.80%)
Apr 28, 2021 3.477 3.494 3.477 3.477 5,210 +0.00(+0.00%)
Apr 27, 2021 3.505 3.505 3.477 3.477 4,263 -0.01(-0.32%)
Apr 26, 2021 3.516 3.516 3.488 3.488 12,156 +0.01(+0.32%)
Apr 23, 2021 3.466 3.477 3.466 3.477 5,032 +0.03(+0.97%)
Apr 22, 2021 3.455 3.466 3.388 3.444 8,873 +0.04(+1.31%)
Apr 21, 2021 3.455 3.466 3.399 3.399 19,487 -0.07(-2.08%)
Apr 20, 2021 3.483 3.538 3.454 3.472 18,326 +0.01(+0.32%)
Apr 19, 2021 3.449 3.462 3.399 3.460 38,680 +0.03(+0.97%)
Apr 16, 2021 3.366 3.477 3.366 3.427 127,078 +0.03(+0.98%)
Apr 15, 2021 3.422 3.422 3.377 3.394 4,682 -0.03(-0.81%)
Apr 14, 2021 3.399 3.439 3.399 3.422 35,876 +0.05(+1.49%)
Apr 13, 2021 3.405 3.405 3.371 3.371 14,516 -0.02(-0.49%)
Apr 12, 2021 3.410 3.410 3.388 3.388 11,834 -0.02(-0.49%)
Apr 09, 2021 3.394 3.410 3.394 3.405 23,726 +0.01(+0.25%)
Apr 08, 2021 3.405 3.406 3.388 3.397 9,641 -0.01(-0.25%)
Apr 07, 2021 3.404 3.409 3.388 3.405 15,519 +0.01(+0.25%)
Apr 06, 2021 3.394 3.408 3.377 3.397 18,639 +0.03(+0.91%)
Apr 05, 2021 3.388 3.394 3.347 3.366 41,479 -0.01(-0.33%)
Apr 01, 2021 3.282 3.377 3.280 3.377 47,272 +0.11(+3.23%)
Mar 31, 2021 3.277 3.282 3.255 3.271 41,154 +0.01(+0.17%)
Mar 30, 2021 3.255 3.327 3.251 3.266 31,147 +0.01(+0.34%)
Mar 29, 2021 3.255 3.263 3.238 3.255 7,098 +0.02(+0.69%)
Mar 26, 2021 3.277 3.282 3.232 3.232 18,333 -0.02(-0.68%)
Mar 25, 2021 3.271 3.288 3.232 3.255 59,779 -0.04(-1.18%)
Mar 24, 2021 3.310 3.333 3.288 3.294 46,035 -0.01(-0.17%)
Mar 23, 2021 3.333 3.349 3.288 3.299 11,300 -0.02(-0.67%)
Mar 22, 2021 3.310 3.321 3.288 3.321 42,151 +0.01(+0.34%)
Mar 19, 2021 3.321 3.353 3.307 3.310 30,376 -0.05(-1.49%)
Mar 18, 2021 3.338 3.360 3.288 3.360 39,579 +0.02(+0.67%)
Mar 17, 2021 3.344 3.399 3.288 3.338 77,489 -0.02(-0.58%)
Mar 16, 2021 3.363 3.363 3.298 3.357 109,462 -0.01(-0.32%)
Mar 15, 2021 3.227 3.374 3.222 3.368 196,808 +0.15(+4.55%)
Mar 12, 2021 3.254 3.254 3.195 3.222 94,396 +0.02(+0.51%)
Mar 11, 2021 3.276 3.276 3.189 3.206 122,834 +0.04(+1.20%)
Mar 10, 2021 3.338 3.338 3.168 3.168 17,653 +0.02(+0.69%)
Mar 09, 2021 3.249 3.309 3.113 3.146 122,130 -0.08(-2.52%)
Mar 08, 2021 3.238 3.238 3.157 3.227 43,263 +0.03(+0.85%)
Mar 05, 2021 3.212 3.226 3.062 3.200 106,195 -0.05(-1.67%)
Mar 04, 2021 3.206 3.272 3.206 3.254 24,006 +0.04(+1.35%)
Mar 03, 2021 3.252 3.315 3.178 3.211 91,197 -0.09(-2.79%)
Mar 02, 2021 3.341 3.352 3.254 3.303 44,214 -0.04(-1.06%)
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.