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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 3.511 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%)
Apr 01, 2021 3.242 3.336 3.239 3.336 47,859 +0.10(+3.23%)
Mar 31, 2021 3.237 3.242 3.215 3.231 41,665 +0.01(+0.17%)
Mar 30, 2021 3.215 3.286 3.212 3.226 31,534 +0.01(+0.34%)
Mar 29, 2021 3.215 3.223 3.198 3.215 7,186 +0.02(+0.69%)
Mar 26, 2021 3.237 3.242 3.193 3.193 18,561 -0.02(-0.68%)
Mar 25, 2021 3.231 3.248 3.193 3.215 60,521 -0.04(-1.18%)
Mar 24, 2021 3.270 3.292 3.248 3.253 46,607 -0.01(-0.17%)
Mar 23, 2021 3.292 3.308 3.248 3.259 11,440 -0.02(-0.67%)
Mar 22, 2021 3.270 3.281 3.248 3.281 42,675 +0.01(+0.34%)
Mar 19, 2021 3.281 3.311 3.267 3.270 30,754 -0.05(-1.49%)
Mar 18, 2021 3.297 3.319 3.248 3.319 40,071 +0.02(+0.67%)
Mar 17, 2021 3.303 3.358 3.248 3.297 78,451 -0.02(-0.58%)
Mar 16, 2021 3.322 3.322 3.257 3.316 110,822 -0.01(-0.32%)
Mar 15, 2021 3.188 3.332 3.182 3.327 199,253 +0.14(+4.55%)
Mar 12, 2021 3.214 3.214 3.155 3.182 95,569 +0.02(+0.51%)
Mar 11, 2021 3.236 3.236 3.150 3.166 124,361 +0.04(+1.20%)
Mar 10, 2021 3.297 3.297 3.129 3.129 17,872 +0.02(+0.69%)
Mar 09, 2021 3.209 3.268 3.075 3.107 123,648 -0.08(-2.52%)
Mar 08, 2021 3.198 3.198 3.118 3.188 43,801 +0.03(+0.85%)
Mar 05, 2021 3.172 3.187 3.024 3.161 107,515 -0.05(-1.67%)
Mar 04, 2021 3.166 3.232 3.166 3.214 24,304 +0.04(+1.35%)
Mar 03, 2021 3.212 3.274 3.139 3.172 92,330 -0.09(-2.79%)
Mar 02, 2021 3.300 3.311 3.214 3.263 44,764 -0.03(-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.