Financial News

Herzfeld Caribbean (NQ: CUBA )

6.380 USD +0.020 (+0.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 6.350 6.380 6.340 6.380 30,251 +0.02(+0.32%)
Jun 10, 2021 6.410 6.410 6.350 6.360 22,116 -0.04(-0.63%)
Jun 09, 2021 6.390 6.430 6.378 6.400 65,842 +0.00(+0.02%)
Jun 08, 2021 6.364 6.400 6.364 6.399 5,549 +0.05(+0.77%)
Jun 07, 2021 6.400 6.400 6.310 6.350 82,167 -0.03(-0.47%)
Jun 04, 2021 6.330 6.450 6.250 6.380 106,460 +0.02(+0.24%)
Jun 03, 2021 6.390 6.390 6.285 6.365 15,173 -0.04(-0.55%)
Jun 02, 2021 6.380 6.400 6.380 6.400 26,400 +0.01(+0.16%)
Jun 01, 2021 6.390 6.400 6.380 6.390 43,514 -0.00(-0.00%)
May 28, 2021 6.390 6.410 6.350 6.390 10,097 +0.00(+0.07%)
May 27, 2021 6.400 6.400 6.370 6.386 5,545 +0.02(+0.25%)
May 26, 2021 6.360 6.410 6.356 6.370 27,576 +0.01(+0.16%)
May 25, 2021 6.380 6.390 6.350 6.360 12,451 -0.05(-0.78%)
May 24, 2021 6.360 6.410 6.360 6.410 12,060 +0.05(+0.79%)
May 21, 2021 6.300 6.370 6.292 6.360 38,150 +0.08(+1.27%)
May 20, 2021 6.200 6.300 6.125 6.280 11,840 +0.15(+2.36%)
May 19, 2021 6.180 6.190 6.118 6.135 9,763 -0.10(-1.52%)
May 18, 2021 6.220 6.250 6.220 6.230 12,808 +0.01(+0.16%)
May 17, 2021 6.230 6.234 6.200 6.220 5,483 +0.00(+0.08%)
May 14, 2021 6.150 6.249 6.150 6.215 4,271 +0.10(+1.72%)
May 13, 2021 6.050 6.156 6.050 6.110 14,416 +0.01(+0.16%)
May 12, 2021 6.180 6.180 6.050 6.100 24,886 -0.03(-0.49%)
May 11, 2021 6.170 6.240 6.120 6.130 28,994 -0.14(-2.23%)
May 10, 2021 6.320 6.350 6.270 6.270 13,367 -0.03(-0.47%)
May 07, 2021 6.220 6.300 6.150 6.300 7,945 +0.05(+0.81%)
May 06, 2021 6.200 6.260 6.130 6.249 11,319 +0.05(+0.80%)
May 05, 2021 6.260 6.320 6.190 6.200 13,621 -0.01(-0.16%)
May 04, 2021 6.190 6.300 6.190 6.210 10,826 -0.05(-0.80%)
May 03, 2021 6.340 6.340 6.210 6.260 12,581 -0.03(-0.48%)
Apr 30, 2021 6.280 6.330 6.270 6.290 7,300 -0.01(-0.16%)
Apr 29, 2021 6.300 6.330 6.265 6.300 6,866 +0.05(+0.80%)
Apr 28, 2021 6.250 6.280 6.250 6.250 2,899 +0.00(+0.00%)
Apr 27, 2021 6.300 6.300 6.250 6.250 2,372 -0.02(-0.32%)
Apr 26, 2021 6.320 6.320 6.270 6.270 6,763 +0.02(+0.32%)
Apr 23, 2021 6.230 6.250 6.230 6.250 2,800 +0.06(+0.97%)
Apr 22, 2021 6.210 6.230 6.090 6.190 4,937 +0.08(+1.31%)
Apr 21, 2021 6.210 6.230 6.110 6.110 10,842 -0.13(-2.08%)
Apr 20, 2021 6.260 6.360 6.208 6.240 10,196 +0.02(+0.32%)
Apr 19, 2021 6.200 6.223 6.110 6.220 21,520 +0.06(+0.97%)
Apr 16, 2021 6.050 6.250 6.050 6.160 70,700 +0.06(+0.98%)
Apr 15, 2021 6.150 6.150 6.070 6.100 2,605 -0.05(-0.81%)
Apr 14, 2021 6.110 6.181 6.110 6.150 19,960 +0.09(+1.49%)
Apr 13, 2021 6.120 6.120 6.060 6.060 8,076 -0.03(-0.49%)
Apr 12, 2021 6.130 6.130 6.090 6.090 6,584 -0.03(-0.49%)
Apr 09, 2021 6.100 6.130 6.100 6.120 13,200 +0.01(+0.25%)
Apr 08, 2021 6.120 6.122 6.090 6.105 5,364 -0.01(-0.25%)
Apr 07, 2021 6.119 6.128 6.090 6.120 8,634 +0.01(+0.25%)
Apr 06, 2021 6.100 6.126 6.070 6.105 10,370 +0.06(+0.91%)
Apr 05, 2021 6.090 6.100 6.016 6.050 23,077 -0.02(-0.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback