Financial News

Herzfeld Caribbean (NQ: CUBA )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.566 3.578 3.548 3.569 20,329 +0.04(+1.27%)
Oct 28, 2021 3.506 3.560 3.506 3.524 25,907 +0.01(+0.36%)
Oct 27, 2021 3.596 3.596 3.506 3.511 30,972 -0.05(-1.53%)
Oct 26, 2021 3.602 3.566 22,917 -0.01(-0.17%)
Oct 25, 2021 3.590 3.590 3.518 3.572 48,948 +0.06(+1.63%)
Oct 22, 2021 3.533 3.553 3.500 3.515 6,778 -0.01(-0.26%)
Oct 21, 2021 3.512 3.536 3.506 3.524 34,932 +0.02(+0.53%)
Oct 20, 2021 3.530 3.572 3.500 3.505 110,285 -0.01(-0.36%)
Oct 19, 2021 3.566 3.590 3.518 3.518 56,174 -0.03(-0.85%)
Oct 18, 2021 3.578 3.578 3.542 3.548 21,058 -0.03(-0.93%)
Oct 15, 2021 3.578 3.602 3.578 3.581 36,667 +0.01(+0.34%)
Oct 14, 2021 3.572 3.590 3.536 3.569 51,392 +0.00(+0.09%)
Oct 13, 2021 3.554 3.567 3.548 3.566 8,412 +0.00(+0.14%)
Oct 12, 2021 3.536 3.578 3.536 3.561 52,756 +0.01(+0.20%)
Oct 11, 2021 3.590 3.590 3.548 3.554 10,598 +0.01(+0.17%)
Oct 08, 2021 3.560 3.578 3.536 3.548 27,076 -0.01(-0.34%)
Oct 07, 2021 3.481 3.560 3.481 3.560 25,972 +0.07(+2.08%)
Oct 06, 2021 3.481 3.500 3.463 3.487 7,149 -0.05(-1.53%)
Oct 05, 2021 3.481 3.542 3.469 3.542 54,442 +0.07(+1.91%)
Oct 04, 2021 3.500 3.524 3.457 3.475 41,021 -0.02(-0.52%)
Oct 01, 2021 3.487 3.494 3.439 3.494 23,819 +0.05(+1.40%)
Sep 30, 2021 3.469 3.487 3.439 3.445 12,092 +0.01(+0.35%)
Sep 29, 2021 3.433 3.481 3.433 3.433 15,211 -0.02(-0.52%)
Sep 28, 2021 3.487 3.500 3.451 3.451 13,673 -0.05(-1.38%)
Sep 27, 2021 3.469 3.524 3.469 3.500 40,795 +0.04(+1.05%)
Sep 24, 2021 3.463 3.494 3.463 3.463 19,286 -0.01(-0.17%)
Sep 23, 2021 3.433 3.494 3.433 3.469 24,515 +0.04(+1.05%)
Sep 22, 2021 3.445 3.457 3.429 3.433 30,263 +0.01(+0.35%)
Sep 21, 2021 3.433 3.444 3.403 3.421 3,881 -0.01(-0.18%)
Sep 20, 2021 3.457 3.457 3.367 3.427 50,211 -0.04(-1.05%)
Sep 17, 2021 3.481 3.506 3.463 3.463 7,023 -0.03(-0.86%)
Sep 16, 2021 3.512 3.512 3.461 3.494 13,726 -0.02(-0.69%)
Sep 15, 2021 3.469 3.518 3.451 3.518 22,909 +0.05(+1.39%)
Sep 14, 2021 3.518 3.524 3.469 3.469 17,746 -0.04(-1.03%)
Sep 13, 2021 3.500 3.506 3.481 3.506 41,483 +0.01(+0.17%)
Sep 10, 2021 3.518 3.518 3.469 3.500 8,374 -0.02(-0.51%)
Sep 09, 2021 3.487 3.570 3.487 3.518 59,633 +0.02(+0.69%)
Sep 08, 2021 3.524 3.554 3.494 3.494 44,417 -0.02(-0.69%)
Sep 07, 2021 3.500 3.554 3.500 3.518 25,945 -0.01(-0.17%)
Sep 03, 2021 3.536 3.536 3.506 3.524 15,542 -0.01(-0.34%)
Sep 02, 2021 3.524 3.536 3.522 3.536 18,729 +0.03(+0.86%)
Sep 01, 2021 3.500 3.530 3.481 3.506 20,433 +0.02(+0.69%)
Aug 31, 2021 3.494 3.506 3.475 3.481 32,863 +0.00(+0.00%)
Aug 30, 2021 3.554 3.554 3.481 3.481 24,185 -0.05(-1.54%)
Aug 27, 2021 3.650 3.652 3.433 3.536 178,018 +0.29(+8.91%)
Aug 26, 2021 3.356 3.356 3.246 3.246 166,411 -0.02(-0.51%)
Aug 25, 2021 3.285 3.301 3.252 3.263 153,178 +0.02(+0.51%)
Aug 24, 2021 3.159 3.279 3.120 3.246 175,654 +0.09(+2.78%)
Aug 23, 2021 3.098 3.188 3.082 3.159 83,662 +0.11(+3.60%)
Aug 20, 2021 3.005 3.054 2.994 3.049 46,321 +0.04(+1.46%)
Aug 19, 2021 3.142 3.142 2.780 3.005 130,816 -0.08(-2.67%)
Aug 18, 2021 3.054 3.120 3.054 3.087 12,584 +0.02(+0.72%)
Aug 17, 2021 3.104 3.131 3.060 3.065 48,415 -0.08(-2.45%)
Aug 16, 2021 3.181 3.181 3.112 3.142 55,780 -0.03(-1.04%)
Aug 13, 2021 3.175 3.175 3.153 3.175 196,350 +0.01(+0.35%)
Aug 12, 2021 3.186 3.186 3.142 3.164 43,576 +0.00(+0.00%)
Aug 11, 2021 3.170 3.175 3.115 3.164 168,119 +0.00(+0.00%)
Aug 10, 2021 3.175 3.175 3.104 3.164 113,223 -0.04(-1.20%)
Aug 09, 2021 3.224 3.224 3.175 3.202 51,098 -0.03(-1.02%)
Aug 06, 2021 3.230 3.246 3.208 3.235 38,282 +0.03(+0.95%)
Aug 05, 2021 3.159 3.213 3.159 3.205 33,037 +0.06(+1.83%)
Aug 04, 2021 3.208 3.208 3.148 3.148 60,086 -0.07(-2.05%)
Aug 03, 2021 3.257 3.268 3.137 3.213 98,199 -0.03(-0.85%)
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