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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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 (%)
Jul 29, 2022 3.011 3.137 3.011 3.120 41,485 +0.13(+4.49%)
Jul 28, 2022 2.990 2.990 2.941 2.986 33,083 +0.07(+2.49%)
Jul 27, 2022 2.934 3.025 2.878 2.913 68,328 -0.01(-0.45%)
Jul 26, 2022 2.927 2.927 2.878 2.926 6,560 +0.02(+0.70%)
Jul 25, 2022 2.899 2.917 2.857 2.906 55,748 -0.01(-0.36%)
Jul 22, 2022 2.906 2.934 2.885 2.917 7,903 +0.04(+1.36%)
Jul 21, 2022 2.871 2.927 2.864 2.878 16,470 -0.01(-0.51%)
Jul 20, 2022 2.885 2.920 2.871 2.892 19,775 -0.01(-0.24%)
Jul 19, 2022 2.857 2.913 2.857 2.899 31,603 +0.06(+2.05%)
Jul 18, 2022 2.892 2.892 2.841 2.841 12,587 +0.03(+1.17%)
Jul 15, 2022 2.801 2.899 2.801 2.808 38,235 +0.01(+0.25%)
Jul 14, 2022 2.906 2.906 2.766 2.801 14,713 -0.01(-0.50%)
Jul 13, 2022 2.808 2.878 2.787 2.815 43,424 +0.01(+0.50%)
Jul 12, 2022 2.822 2.941 2.801 2.801 58,059 -0.06(-2.20%)
Jul 11, 2022 2.885 2.885 2.808 2.864 11,159 -0.01(-0.29%)
Jul 08, 2022 2.836 2.885 2.821 2.873 35,485 +0.07(+2.55%)
Jul 07, 2022 2.801 2.829 2.787 2.801 42,350 -0.02(-0.74%)
Jul 06, 2022 2.801 2.836 2.787 2.822 32,549 +0.02(+0.75%)
Jul 05, 2022 2.822 2.835 2.780 2.801 14,849 +0.00(+0.00%)
Jul 01, 2022 2.808 2.855 2.766 2.801 25,195 -0.01(-0.25%)
Jun 30, 2022 2.836 2.864 2.801 2.808 17,264 -0.08(-2.67%)
Jun 29, 2022 2.871 2.892 2.864 2.885 14,125 +0.03(+0.98%)
Jun 28, 2022 2.878 2.899 2.857 2.857 11,855 +0.02(+0.87%)
Jun 27, 2022 2.885 2.885 2.787 2.833 8,610 +0.02(+0.87%)
Jun 24, 2022 2.857 2.857 2.773 2.808 24,376 +0.08(+2.82%)
Jun 23, 2022 2.829 2.840 2.731 2.731 15,663 -0.14(-4.84%)
Jun 22, 2022 2.809 2.870 2.794 2.870 14,613 +0.03(+1.19%)
Jun 21, 2022 2.724 2.878 2.724 2.836 23,957 +0.13(+4.65%)
Jun 17, 2022 2.724 2.780 2.694 2.710 21,243 +0.03(+1.18%)
Jun 16, 2022 2.871 2.896 2.668 2.679 76,656 -0.21(-7.39%)
Jun 15, 2022 2.990 3.011 2.892 2.892 44,949 -0.10(-3.28%)
Jun 14, 2022 3.102 3.102 2.990 2.990 44,926 -0.08(-2.73%)
Jun 13, 2022 3.144 3.151 3.011 3.074 49,182 -0.12(-3.73%)
Jun 10, 2022 3.270 3.287 3.193 3.193 18,673 -0.10(-2.98%)
Jun 09, 2022 3.333 3.388 3.291 3.291 20,512 -0.04(-1.05%)
Jun 08, 2022 3.333 3.417 3.326 3.326 14,526 +0.00(+0.00%)
Jun 07, 2022 3.385 3.386 3.326 3.326 20,517 -0.07(-2.05%)
Jun 06, 2022 3.382 3.403 3.333 3.396 12,219 +0.06(+1.67%)
Jun 03, 2022 3.326 3.368 3.298 3.340 23,802 +0.05(+1.49%)
Jun 02, 2022 3.305 3.417 3.291 3.291 56,374 -0.00(-0.11%)
Jun 01, 2022 3.298 3.312 3.291 3.295 11,182 +0.01(+0.32%)
May 31, 2022 3.263 3.305 3.263 3.284 6,761 +0.03(+0.86%)
May 27, 2022 3.228 3.284 3.193 3.256 50,318 +0.08(+2.65%)
May 26, 2022 3.221 3.241 3.172 3.172 17,706 +0.00(+0.00%)
May 25, 2022 3.158 3.186 3.144 3.172 25,644 -0.02(-0.51%)
May 24, 2022 3.175 3.298 3.175 3.189 13,295 -0.03(-1.02%)
May 23, 2022 3.256 3.277 3.215 3.221 28,175 +0.00(+0.00%)
May 20, 2022 3.263 3.381 3.221 3.221 79,803 -0.06(-1.82%)
May 19, 2022 3.219 3.308 3.219 3.281 129,150 +0.06(+1.85%)
May 18, 2022 3.380 3.401 3.202 3.221 88,824 -0.16(-4.71%)
May 17, 2022 3.241 3.433 3.241 3.380 89,180 +0.18(+5.59%)
May 16, 2022 3.195 3.228 3.182 3.202 51,373 +0.05(+1.68%)
May 13, 2022 3.115 3.195 3.082 3.148 46,338 +0.03(+1.05%)
May 12, 2022 3.142 3.155 3.115 3.116 27,315 -0.03(-0.83%)
May 11, 2022 3.148 3.228 3.142 3.142 29,052 -0.03(-0.84%)
May 10, 2022 3.195 3.248 3.155 3.168 15,133 -0.01(-0.42%)
May 09, 2022 3.235 3.248 3.182 3.182 15,119 -0.06(-1.84%)
May 06, 2022 3.274 3.274 3.227 3.241 47,046 -0.01(-0.20%)
May 05, 2022 3.301 3.314 3.248 3.248 45,810 -0.04(-1.21%)
May 04, 2022 3.288 3.314 3.248 3.288 22,815 -0.01(-0.40%)
May 03, 2022 3.308 3.318 3.273 3.301 13,116 +0.04(+1.22%)
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.