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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Oct 31, 2023 2.781 2.864 2.776 2.846 48,885 +0.08(+3.03%)
Oct 30, 2023 2.781 2.781 2.753 2.762 13,188 +0.01(+0.34%)
Oct 27, 2023 2.790 2.808 2.753 2.753 25,038 -0.04(-1.50%)
Oct 26, 2023 2.725 2.833 2.725 2.795 48,067 +0.02(+0.84%)
Oct 25, 2023 2.753 2.799 2.734 2.771 14,760 +0.00(+0.00%)
Oct 24, 2023 2.827 2.883 2.725 2.771 505,762 -0.06(-2.13%)
Oct 23, 2023 2.827 2.901 2.808 2.832 63,427 -0.04(-1.46%)
Oct 20, 2023 2.920 2.920 2.874 2.874 11,422 -0.04(-1.28%)
Oct 19, 2023 2.985 2.985 2.911 2.911 22,257 -0.07(-2.49%)
Oct 18, 2023 3.060 3.060 2.985 2.985 69,708 -0.11(-3.60%)
Oct 17, 2023 3.106 3.125 3.060 3.097 21,804 -0.05(-1.48%)
Oct 16, 2023 2.994 3.143 3.050 3.143 57,051 +0.01(+0.30%)
Oct 13, 2023 3.153 3.153 3.106 3.134 19,981 +0.00(+0.00%)
Oct 12, 2023 3.162 3.162 3.097 3.134 19,109 -0.03(-0.88%)
Oct 11, 2023 3.115 3.162 3.115 3.162 30,511 +0.07(+2.10%)
Oct 10, 2023 3.078 3.106 3.060 3.097 25,049 +0.03(+0.91%)
Oct 09, 2023 3.022 3.069 3.022 3.069 25,068 +0.03(+0.92%)
Oct 06, 2023 2.967 3.050 2.948 3.041 27,634 +0.04(+1.35%)
Oct 05, 2023 2.985 3.022 2.939 3.001 21,384 +0.02(+0.51%)
Oct 04, 2023 2.939 2.994 2.939 2.985 24,450 +0.03(+0.94%)
Oct 03, 2023 3.013 3.032 2.948 2.957 36,083 -0.09(-3.05%)
Oct 02, 2023 3.106 3.106 3.041 3.050 41,046 -0.06(-1.80%)
Sep 29, 2023 3.134 3.134 3.106 3.106 10,810 +0.00(+0.00%)
Sep 28, 2023 3.097 3.125 3.097 3.106 15,558 +0.02(+0.60%)
Sep 27, 2023 3.069 3.125 3.069 3.087 27,974 +0.01(+0.30%)
Sep 26, 2023 3.125 3.153 3.078 3.078 22,167 -0.06(-1.81%)
Sep 25, 2023 3.171 3.153 3.134 3.135 34,987 -0.05(-1.43%)
Sep 22, 2023 3.190 3.199 3.162 3.180 18,032 -0.02(-0.58%)
Sep 21, 2023 3.227 3.227 3.180 3.199 24,578 -0.05(-1.43%)
Sep 20, 2023 3.283 3.292 3.236 3.246 76,633 -0.01(-0.29%)
Sep 19, 2023 3.227 3.273 3.208 3.255 34,446 +0.03(+0.86%)
Sep 18, 2023 3.236 3.255 3.227 3.227 70,070 -0.01(-0.29%)
Sep 15, 2023 3.283 3.283 3.236 3.236 32,646 -0.05(-1.42%)
Sep 14, 2023 3.255 3.301 3.255 3.283 42,823 +0.02(+0.71%)
Sep 13, 2023 3.292 3.292 3.236 3.260 20,742 +0.00(+0.14%)
Sep 12, 2023 3.273 3.283 3.255 3.255 26,590 -0.01(-0.28%)
Sep 11, 2023 3.246 3.283 3.246 3.264 28,620 +0.01(+0.29%)
Sep 08, 2023 3.264 3.283 3.236 3.255 44,255 -0.01(-0.28%)
Sep 07, 2023 3.301 3.311 3.250 3.264 64,802 -0.05(-1.40%)
Sep 06, 2023 3.292 3.362 3.292 3.311 41,065 -0.04(-1.32%)
Sep 05, 2023 3.441 3.441 3.353 3.355 65,479 -0.10(-2.76%)
Sep 01, 2023 3.450 3.459 3.404 3.450 52,742 +0.00(+0.00%)
Aug 31, 2023 3.543 3.543 3.441 3.450 111,950 -0.09(-2.63%)
Aug 30, 2023 3.562 3.580 3.534 3.543 215,443 -0.04(-1.05%)
Aug 29, 2023 3.562 3.590 3.562 3.581 33,577 +0.01(+0.28%)
Aug 28, 2023 3.562 3.594 3.562 3.571 11,513 +0.01(+0.26%)
Aug 25, 2023 3.568 3.571 3.543 3.562 11,787 -0.00(-0.13%)
Aug 24, 2023 3.590 3.608 3.566 3.566 21,255 -0.03(-0.78%)
Aug 23, 2023 3.590 3.599 3.552 3.594 16,579 +0.03(+0.94%)
Aug 22, 2023 3.613 3.613 3.525 3.561 38,190 -0.01(-0.29%)
Aug 21, 2023 3.645 3.645 3.562 3.571 9,121 -0.02(-0.52%)
Aug 18, 2023 3.543 3.599 3.539 3.590 28,910 +0.02(+0.52%)
Aug 17, 2023 3.645 3.645 3.571 3.571 5,907 -0.04(-1.03%)
Aug 16, 2023 3.645 3.710 3.608 3.608 18,747 -0.03(-0.77%)
Aug 15, 2023 3.645 3.645 3.627 3.636 15,057 -0.02(-0.51%)
Aug 14, 2023 3.655 3.655 3.618 3.655 12,093 +0.01(+0.26%)
Aug 11, 2023 3.618 3.673 3.618 3.645 15,386 -0.01(-0.25%)
Aug 10, 2023 3.664 3.720 3.655 3.655 15,168 -0.05(-1.26%)
Aug 09, 2023 3.720 3.720 3.701 3.701 25,879 -0.02(-0.50%)
Aug 08, 2023 3.720 3.720 3.701 3.720 7,545 -0.01(-0.27%)
Aug 07, 2023 3.720 3.748 3.720 3.730 33,785 -0.01(-0.22%)
Aug 04, 2023 3.748 3.850 3.737 3.738 52,889 -0.03(-0.74%)
Aug 03, 2023 3.748 3.776 3.748 3.766 12,800 -0.01(-0.25%)
Aug 02, 2023 3.729 3.776 3.720 3.776 28,756 +0.02(+0.46%)
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.