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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.298 3.357 3.298 3.357 24,716 +0.07(+2.17%)
Jan 30, 2023 3.282 3.314 3.274 3.286 10,381 -0.04(-1.10%)
Jan 27, 2023 3.249 3.330 3.249 3.322 21,189 +0.02(+0.74%)
Jan 26, 2023 3.274 3.298 3.266 3.298 5,180 +0.00(+0.00%)
Jan 25, 2023 3.282 3.305 3.257 3.298 4,021 +0.02(+0.46%)
Jan 24, 2023 3.280 3.314 3.241 3.283 11,967 +0.03(+1.03%)
Jan 23, 2023 3.221 3.266 3.205 3.249 8,485 +0.03(+0.81%)
Jan 20, 2023 3.176 3.233 3.152 3.223 10,702 +0.05(+1.47%)
Jan 19, 2023 3.201 3.233 3.144 3.176 31,785 -0.03(-1.01%)
Jan 18, 2023 3.241 3.265 3.209 3.209 20,224 -0.03(-1.00%)
Jan 17, 2023 3.241 3.257 3.224 3.241 7,589 +0.00(+0.00%)
Jan 13, 2023 3.160 3.257 3.160 3.241 33,065 +0.03(+1.01%)
Jan 12, 2023 3.201 3.229 3.193 3.209 19,351 +0.05(+1.54%)
Jan 11, 2023 3.233 3.233 3.136 3.160 22,681 +0.03(+1.04%)
Jan 10, 2023 3.128 3.160 3.095 3.128 58,756 +0.03(+1.05%)
Jan 09, 2023 3.087 3.144 3.087 3.095 14,163 -0.01(-0.18%)
Jan 06, 2023 3.031 3.120 3.031 3.101 15,026 +0.12(+3.99%)
Jan 05, 2023 2.982 3.002 2.958 2.982 7,415 -0.03(-1.08%)
Jan 04, 2023 2.950 3.022 2.950 3.014 26,876 +0.05(+1.64%)
Jan 03, 2023 2.966 3.037 2.950 2.966 17,173 -0.02(-0.54%)
Dec 30, 2022 3.031 3.031 2.950 2.982 31,525 -0.01(-0.41%)
Dec 29, 2022 2.941 3.006 2.941 2.994 9,946 +0.05(+1.84%)
Dec 28, 2022 2.974 2.979 2.940 2.940 29,387 -0.04(-1.40%)
Dec 27, 2022 3.006 3.022 2.966 2.982 33,267 -0.02(-0.81%)
Dec 23, 2022 3.022 3.047 2.998 3.006 26,265 -0.03(-1.07%)
Dec 22, 2022 3.047 3.055 2.998 3.039 21,939 -0.04(-1.45%)
Dec 21, 2022 3.079 3.120 3.071 3.083 34,188 +0.02(+0.53%)
Dec 20, 2022 3.088 3.104 3.047 3.067 28,481 -0.02(-0.66%)
Dec 19, 2022 3.207 3.207 3.087 3.087 9,348 -0.03(-1.04%)
Dec 16, 2022 3.160 3.160 3.082 3.120 31,700 -0.04(-1.41%)
Dec 15, 2022 3.201 3.201 3.160 3.164 9,925 -0.04(-1.14%)
Dec 14, 2022 3.185 3.249 3.185 3.201 22,121 -0.01(-0.25%)
Dec 13, 2022 3.266 3.266 3.193 3.209 21,369 +0.03(+1.02%)
Dec 12, 2022 3.168 3.195 3.160 3.176 10,955 +0.00(+0.00%)
Dec 09, 2022 3.185 3.193 3.176 3.176 4,801 +0.00(+0.00%)
Dec 08, 2022 3.217 3.230 3.176 3.176 4,788 -0.02(-0.63%)
Dec 07, 2022 3.176 3.221 3.176 3.197 3,776 +0.03(+1.02%)
Dec 06, 2022 3.193 3.231 3.160 3.164 11,331 -0.04(-1.39%)
Dec 05, 2022 3.314 3.314 3.209 3.209 24,234 -0.10(-3.06%)
Dec 02, 2022 3.257 3.310 3.257 3.310 2,603 +0.02(+0.62%)
Dec 01, 2022 3.298 3.306 3.282 3.290 8,902 +0.03(+0.99%)
Nov 30, 2022 3.233 3.282 3.225 3.257 25,043 +0.01(+0.25%)
Nov 29, 2022 3.225 3.257 3.225 3.249 10,799 +0.02(+0.75%)
Nov 28, 2022 3.176 3.225 3.176 3.225 20,608 -0.04(-1.24%)
Nov 25, 2022 3.282 3.282 3.266 3.266 11,515 -0.02(-0.49%)
Nov 23, 2022 3.193 3.282 3.193 3.282 56,697 +0.05(+1.62%)
Nov 22, 2022 3.237 3.274 3.209 3.229 13,328 -0.02(-0.61%)
Nov 21, 2022 3.241 3.274 3.160 3.249 21,201 +0.06(+1.78%)
Nov 18, 2022 3.266 3.267 3.168 3.193 34,103 -0.09(-2.72%)
Nov 17, 2022 3.274 3.387 3.274 3.282 16,622 -0.05(-1.61%)
Nov 16, 2022 3.390 3.390 3.297 3.336 34,637 -0.05(-1.38%)
Nov 15, 2022 3.359 3.421 3.343 3.382 100,740 -0.00(-0.14%)
Nov 14, 2022 3.336 3.420 3.304 3.387 49,909 +0.04(+1.34%)
Nov 11, 2022 3.320 3.374 3.304 3.342 24,094 +0.07(+2.09%)
Nov 10, 2022 3.196 3.413 3.196 3.273 28,423 +0.08(+2.43%)
Nov 09, 2022 3.291 3.331 3.188 3.196 13,172 -0.03(-0.84%)
Nov 08, 2022 3.188 3.374 3.164 3.223 38,804 +0.02(+0.61%)
Nov 07, 2022 3.180 3.256 3.157 3.203 6,075 +0.02(+0.49%)
Nov 04, 2022 3.149 3.219 3.126 3.188 15,910 +0.07(+2.24%)
Nov 03, 2022 3.149 3.180 3.118 3.118 8,380 -0.02(-0.74%)
Nov 02, 2022 3.250 3.250 3.087 3.141 25,492 -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.