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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jan 31, 2023 3.253 3.311 3.253 3.311 25,061 +0.07(+2.17%)
Jan 30, 2023 3.237 3.268 3.229 3.241 10,526 -0.04(-1.10%)
Jan 27, 2023 3.205 3.285 3.205 3.277 21,485 +0.02(+0.74%)
Jan 26, 2023 3.229 3.253 3.221 3.253 5,253 +0.00(+0.00%)
Jan 25, 2023 3.237 3.259 3.213 3.253 4,078 +0.01(+0.46%)
Jan 24, 2023 3.235 3.269 3.197 3.238 12,134 +0.03(+1.03%)
Jan 23, 2023 3.177 3.221 3.161 3.205 8,604 +0.03(+0.81%)
Jan 20, 2023 3.133 3.189 3.109 3.179 10,851 +0.05(+1.47%)
Jan 19, 2023 3.157 3.189 3.101 3.133 32,228 -0.03(-1.01%)
Jan 18, 2023 3.197 3.221 3.165 3.165 20,506 -0.03(-1.00%)
Jan 17, 2023 3.197 3.213 3.180 3.197 7,695 +0.00(+0.00%)
Jan 13, 2023 3.117 3.213 3.117 3.197 33,526 +0.03(+1.01%)
Jan 12, 2023 3.157 3.185 3.149 3.165 19,621 +0.05(+1.54%)
Jan 11, 2023 3.189 3.189 3.093 3.117 22,997 +0.03(+1.04%)
Jan 10, 2023 3.085 3.117 3.053 3.085 59,576 +0.03(+1.05%)
Jan 09, 2023 3.045 3.101 3.045 3.053 14,361 -0.01(-0.18%)
Jan 06, 2023 2.989 3.077 2.989 3.058 15,236 +0.12(+3.99%)
Jan 05, 2023 2.941 2.961 2.917 2.941 7,519 -0.03(-1.08%)
Jan 04, 2023 2.909 2.981 2.909 2.973 27,251 +0.05(+1.64%)
Jan 03, 2023 2.925 2.995 2.909 2.925 17,413 -0.02(-0.54%)
Dec 30, 2022 2.989 2.989 2.909 2.941 31,964 -0.01(-0.41%)
Dec 29, 2022 2.901 2.965 2.901 2.953 10,085 +0.05(+1.84%)
Dec 28, 2022 2.933 2.938 2.900 2.900 29,797 -0.04(-1.41%)
Dec 27, 2022 2.965 2.981 2.925 2.941 33,731 -0.02(-0.81%)
Dec 23, 2022 2.981 3.005 2.957 2.965 26,631 -0.03(-1.07%)
Dec 22, 2022 3.005 3.013 2.957 2.997 22,245 -0.04(-1.45%)
Dec 21, 2022 3.037 3.077 3.029 3.041 34,665 +0.02(+0.53%)
Dec 20, 2022 3.045 3.061 3.005 3.025 28,879 -0.02(-0.66%)
Dec 19, 2022 3.163 3.163 3.045 3.045 9,478 -0.03(-1.04%)
Dec 16, 2022 3.117 3.117 3.039 3.077 32,142 -0.04(-1.41%)
Dec 15, 2022 3.157 3.157 3.117 3.121 10,064 -0.04(-1.14%)
Dec 14, 2022 3.141 3.205 3.141 3.157 22,429 -0.01(-0.25%)
Dec 13, 2022 3.221 3.221 3.149 3.165 21,667 +0.03(+1.02%)
Dec 12, 2022 3.125 3.151 3.117 3.133 11,107 +0.00(+0.00%)
Dec 09, 2022 3.141 3.149 3.133 3.133 4,868 +0.00(+0.00%)
Dec 08, 2022 3.173 3.186 3.133 3.133 4,855 -0.02(-0.63%)
Dec 07, 2022 3.133 3.177 3.133 3.153 3,829 +0.03(+1.02%)
Dec 06, 2022 3.149 3.187 3.117 3.121 11,489 -0.04(-1.39%)
Dec 05, 2022 3.269 3.269 3.165 3.165 24,572 -0.10(-3.06%)
Dec 02, 2022 3.213 3.265 3.213 3.265 2,640 +0.02(+0.62%)
Dec 01, 2022 3.253 3.261 3.237 3.245 9,027 +0.03(+1.00%)
Nov 30, 2022 3.189 3.237 3.181 3.213 25,393 +0.01(+0.25%)
Nov 29, 2022 3.181 3.213 3.181 3.205 10,950 +0.02(+0.75%)
Nov 28, 2022 3.133 3.181 3.133 3.181 20,895 -0.04(-1.24%)
Nov 25, 2022 3.237 3.237 3.221 3.221 11,676 -0.02(-0.49%)
Nov 23, 2022 3.149 3.237 3.149 3.237 57,488 +0.05(+1.62%)
Nov 22, 2022 3.193 3.229 3.165 3.185 13,514 -0.02(-0.61%)
Nov 21, 2022 3.197 3.229 3.117 3.205 21,497 +0.06(+1.78%)
Nov 18, 2022 3.221 3.222 3.125 3.149 34,578 -0.09(-2.72%)
Nov 17, 2022 3.229 3.340 3.229 3.237 16,854 -0.05(-1.61%)
Nov 16, 2022 3.343 3.343 3.251 3.290 35,120 -0.05(-1.38%)
Nov 15, 2022 3.313 3.374 3.297 3.336 102,146 -0.00(-0.14%)
Nov 14, 2022 3.290 3.373 3.259 3.340 50,605 +0.04(+1.34%)
Nov 11, 2022 3.274 3.328 3.259 3.296 24,430 +0.07(+2.09%)
Nov 10, 2022 3.152 3.366 3.152 3.228 28,820 +0.08(+2.43%)
Nov 09, 2022 3.246 3.286 3.144 3.152 13,356 -0.03(-0.84%)
Nov 08, 2022 3.144 3.328 3.121 3.178 39,345 +0.02(+0.61%)
Nov 07, 2022 3.136 3.211 3.113 3.159 6,160 +0.02(+0.49%)
Nov 04, 2022 3.106 3.175 3.083 3.144 16,132 +0.07(+2.24%)
Nov 03, 2022 3.106 3.136 3.075 3.075 8,497 -0.02(-0.74%)
Nov 02, 2022 3.205 3.205 3.044 3.098 25,848 -0.05(-1.46%)
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.