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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 3.105 3.235 3.105 3.217 40,235 +0.14(+4.49%)
Jul 28, 2022 3.083 3.083 3.033 3.078 32,086 +0.07(+2.49%)
Jul 27, 2022 3.025 3.119 2.968 3.004 66,270 -0.01(-0.45%)
Jul 26, 2022 3.018 3.018 2.968 3.017 6,362 +0.02(+0.70%)
Jul 25, 2022 2.989 3.007 2.946 2.996 54,068 -0.01(-0.36%)
Jul 22, 2022 2.996 3.025 2.975 3.007 7,665 +0.04(+1.36%)
Jul 21, 2022 2.960 3.018 2.953 2.967 15,974 -0.02(-0.51%)
Jul 20, 2022 2.975 3.011 2.960 2.982 19,180 -0.01(-0.24%)
Jul 19, 2022 2.946 3.004 2.946 2.989 30,651 +0.06(+2.05%)
Jul 18, 2022 2.982 2.982 2.929 2.929 12,208 +0.03(+1.17%)
Jul 15, 2022 2.888 2.989 2.888 2.895 37,083 +0.01(+0.25%)
Jul 14, 2022 2.996 2.996 2.852 2.888 14,270 -0.01(-0.50%)
Jul 13, 2022 2.895 2.968 2.874 2.903 42,116 +0.01(+0.50%)
Jul 12, 2022 2.910 3.033 2.888 2.888 56,310 -0.06(-2.20%)
Jul 11, 2022 2.975 2.975 2.895 2.953 10,823 -0.01(-0.29%)
Jul 08, 2022 2.924 2.975 2.909 2.962 34,416 +0.07(+2.55%)
Jul 07, 2022 2.888 2.917 2.874 2.888 41,075 -0.02(-0.74%)
Jul 06, 2022 2.888 2.924 2.874 2.910 31,568 +0.02(+0.75%)
Jul 05, 2022 2.910 2.923 2.867 2.888 14,402 +0.00(+0.00%)
Jul 01, 2022 2.895 2.944 2.852 2.888 24,436 -0.01(-0.25%)
Jun 30, 2022 2.924 2.953 2.888 2.895 16,744 -0.08(-2.67%)
Jun 29, 2022 2.960 2.982 2.953 2.975 13,699 +0.03(+0.98%)
Jun 28, 2022 2.968 2.989 2.946 2.946 11,497 +0.03(+0.87%)
Jun 27, 2022 2.975 2.975 2.874 2.921 8,351 +0.03(+0.87%)
Jun 24, 2022 2.946 2.946 2.859 2.895 23,642 +0.08(+2.82%)
Jun 23, 2022 2.917 2.928 2.816 2.816 15,191 -0.14(-4.84%)
Jun 22, 2022 2.896 2.959 2.881 2.959 14,173 +0.03(+1.19%)
Jun 21, 2022 2.809 2.968 2.809 2.924 23,235 +0.13(+4.65%)
Jun 17, 2022 2.809 2.867 2.777 2.794 20,604 +0.03(+1.18%)
Jun 16, 2022 2.960 2.986 2.751 2.762 74,347 -0.22(-7.38%)
Jun 15, 2022 3.083 3.105 2.982 2.982 43,595 -0.10(-3.28%)
Jun 14, 2022 3.199 3.199 3.083 3.083 43,573 -0.09(-2.73%)
Jun 13, 2022 3.242 3.249 3.105 3.170 47,700 -0.12(-3.73%)
Jun 10, 2022 3.372 3.389 3.293 3.293 18,111 -0.10(-2.98%)
Jun 09, 2022 3.437 3.493 3.394 3.394 19,894 -0.04(-1.05%)
Jun 08, 2022 3.437 3.524 3.430 3.430 14,089 +0.00(+0.00%)
Jun 07, 2022 3.490 3.491 3.430 3.430 19,899 -0.07(-2.05%)
Jun 06, 2022 3.487 3.509 3.437 3.502 11,851 +0.06(+1.67%)
Jun 03, 2022 3.430 3.473 3.401 3.444 23,085 +0.05(+1.49%)
Jun 02, 2022 3.408 3.523 3.394 3.394 54,676 -0.00(-0.11%)
Jun 01, 2022 3.401 3.415 3.394 3.397 10,845 +0.01(+0.32%)
May 31, 2022 3.365 3.408 3.365 3.386 6,557 +0.03(+0.86%)
May 27, 2022 3.329 3.386 3.293 3.357 48,803 +0.09(+2.65%)
May 26, 2022 3.321 3.341 3.271 3.271 17,173 +0.00(+0.00%)
May 25, 2022 3.256 3.285 3.242 3.271 24,872 -0.02(-0.51%)
May 24, 2022 3.273 3.401 3.273 3.288 12,895 -0.03(-1.02%)
May 23, 2022 3.357 3.379 3.314 3.321 27,326 +0.00(+0.00%)
May 20, 2022 3.365 3.486 3.321 3.321 77,399 -0.06(-1.82%)
May 19, 2022 3.319 3.410 3.319 3.383 125,260 +0.06(+1.85%)
May 18, 2022 3.485 3.507 3.301 3.321 86,148 -0.16(-4.71%)
May 17, 2022 3.342 3.540 3.342 3.485 86,493 +0.18(+5.59%)
May 16, 2022 3.294 3.328 3.280 3.301 49,825 +0.05(+1.68%)
May 13, 2022 3.212 3.294 3.178 3.246 44,942 +0.03(+1.05%)
May 12, 2022 3.239 3.253 3.212 3.213 26,493 -0.03(-0.83%)
May 11, 2022 3.246 3.328 3.239 3.239 28,177 -0.03(-0.84%)
May 10, 2022 3.294 3.349 3.253 3.267 14,677 -0.01(-0.42%)
May 09, 2022 3.335 3.349 3.280 3.280 14,664 -0.06(-1.84%)
May 06, 2022 3.376 3.376 3.327 3.342 45,628 -0.01(-0.20%)
May 05, 2022 3.403 3.417 3.349 3.349 44,430 -0.04(-1.21%)
May 04, 2022 3.390 3.417 3.349 3.390 22,128 -0.01(-0.40%)
May 03, 2022 3.410 3.421 3.375 3.403 12,721 +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.