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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 3.427 3.427 3.321 3.394 27,697 +0.05(+1.39%)
Feb 25, 2022 3.248 3.407 3.347 3.347 39,514 +0.00(+0.00%)
Feb 24, 2022 3.281 3.367 3.248 3.347 53,462 +0.03(+1.00%)
Feb 23, 2022 3.414 3.473 3.291 3.314 64,380 -0.13(-3.66%)
Feb 22, 2022 3.467 3.579 3.433 3.440 28,771 -0.13(-3.62%)
Feb 18, 2022 3.569 0 -0.04(-1.19%)
Feb 17, 2022 3.745 3.745 3.579 3.612 101,060 -0.02(-0.46%)
Feb 16, 2022 3.673 3.692 3.610 3.629 141,008 +0.03(+0.82%)
Feb 15, 2022 3.604 3.636 3.585 3.600 97,560 +0.01(+0.41%)
Feb 14, 2022 3.661 3.661 3.541 3.585 241,431 +0.08(+2.16%)
Feb 11, 2022 3.585 3.594 3.477 3.509 49,253 -0.08(-2.29%)
Feb 10, 2022 3.648 3.648 3.560 3.591 50,445 +0.01(+0.35%)
Feb 09, 2022 3.509 3.588 3.425 3.579 21,524 +0.13(+3.66%)
Feb 08, 2022 3.402 3.477 3.389 3.452 20,496 +0.09(+2.76%)
Feb 07, 2022 3.364 3.408 3.351 3.359 15,729 -0.05(-1.61%)
Feb 04, 2022 3.364 3.414 3.364 3.414 14,081 +0.02(+0.56%)
Feb 03, 2022 3.408 3.376 3.395 5,651 -0.06(-1.65%)
Feb 02, 2022 3.452 3.471 3.430 3.452 27,042 +0.01(+0.18%)
Feb 01, 2022 3.452 3.452 3.414 3.446 24,299 +0.01(+0.19%)
Jan 31, 2022 3.395 3.458 3.395 3.439 33,566 +0.03(+0.74%)
Jan 28, 2022 3.345 3.446 3.345 3.414 15,368 -0.04(-1.10%)
Jan 27, 2022 3.458 3.509 3.348 3.452 12,671 -0.03(-0.73%)
Jan 26, 2022 3.471 3.534 3.471 3.477 30,920 +0.02(+0.55%)
Jan 25, 2022 3.332 3.458 3.298 3.458 45,934 +0.11(+3.40%)
Jan 24, 2022 3.421 3.421 3.250 3.345 77,741 -0.13(-3.82%)
Jan 21, 2022 3.509 3.522 3.477 3.477 24,706 -0.03(-0.74%)
Jan 20, 2022 3.560 3.591 3.496 3.503 27,478 -0.10(-2.79%)
Jan 19, 2022 3.629 3.655 3.560 3.604 62,843 +0.02(+0.53%)
Jan 18, 2022 3.655 3.655 3.572 3.585 126,571 -0.01(-0.35%)
Jan 14, 2022 3.598 0 +0.07(+1.97%)
Jan 13, 2022 3.509 3.553 3.509 3.528 7,814 +0.01(+0.18%)
Jan 12, 2022 3.528 3.531 3.503 3.522 11,794 -0.01(-0.18%)
Jan 11, 2022 3.446 3.528 3.446 3.528 28,309 +0.04(+1.27%)
Jan 10, 2022 3.509 3.515 3.446 3.484 31,624 -0.06(-1.68%)
Jan 07, 2022 3.553 3.553 3.482 3.543 23,252 +0.03(+0.98%)
Jan 06, 2022 3.515 3.519 3.506 3.509 12,429 -0.03(-0.89%)
Jan 05, 2022 3.560 3.572 3.503 3.541 20,910 -0.01(-0.18%)
Jan 04, 2022 3.541 3.572 3.541 3.547 21,296 +0.01(+0.33%)
Jan 03, 2022 3.471 3.541 3.471 3.535 48,595 +0.04(+1.04%)
Dec 31, 2021 3.522 3.534 3.499 3.499 16,151 -0.01(-0.29%)
Dec 30, 2021 3.522 3.534 3.506 3.509 48,547 +0.01(+0.36%)
Dec 29, 2021 3.503 3.506 3.458 3.496 16,580 -0.01(-0.36%)
Dec 28, 2021 3.477 3.523 3.477 3.509 34,093 +0.01(+0.18%)
Dec 27, 2021 3.484 3.511 3.446 3.503 42,823 +0.02(+0.54%)
Dec 23, 2021 3.471 3.506 3.443 3.484 40,835 +0.06(+1.66%)
Dec 22, 2021 3.383 3.458 3.383 3.427 35,054 +0.04(+1.31%)
Dec 21, 2021 3.345 3.421 3.345 3.383 20,638 +0.07(+2.20%)
Dec 20, 2021 3.294 3.348 3.269 3.310 61,010 -0.03(-0.95%)
Dec 17, 2021 3.313 3.398 3.300 3.342 45,583 +0.01(+0.28%)
Dec 16, 2021 3.357 3.420 3.326 3.332 41,607 -0.02(-0.57%)
Dec 15, 2021 3.319 3.351 3.301 3.351 25,903 +0.00(+0.00%)
Dec 14, 2021 3.374 3.374 3.307 3.351 34,895 -0.02(-0.66%)
Dec 13, 2021 3.408 3.414 3.358 3.373 22,314 -0.05(-1.39%)
Dec 10, 2021 3.427 3.492 3.408 3.421 12,051 -0.01(-0.18%)
Dec 09, 2021 3.452 3.471 3.427 3.427 12,385 -0.03(-0.73%)
Dec 08, 2021 3.422 3.477 3.422 3.452 20,113 +0.01(+0.18%)
Dec 07, 2021 3.427 3.465 3.427 3.446 21,579 +0.03(+0.83%)
Dec 06, 2021 3.351 3.433 3.326 3.417 69,122 +0.09(+2.56%)
Dec 03, 2021 3.402 3.402 3.332 3.332 38,553 -0.08(-2.23%)
Dec 02, 2021 3.319 3.408 3.313 3.408 51,337 +0.07(+2.08%)
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.