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: 3:51 PM EDT, May 20, 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 (%)
Nov 30, 2023 2.307 2.363 2.307 2.359 48,489 +0.05(+2.24%)
Nov 29, 2023 2.288 2.354 2.288 2.307 35,659 +0.01(+0.41%)
Nov 28, 2023 2.231 2.316 2.231 2.297 40,530 +0.04(+1.67%)
Nov 27, 2023 2.260 2.291 2.213 2.260 53,597 +0.01(+0.56%)
Nov 24, 2023 2.213 2.307 2.213 2.247 83,371 +0.13(+6.08%)
Nov 22, 2023 2.250 2.250 2.118 2.118 119,626 -0.10(-4.46%)
Nov 21, 2023 2.236 2.260 2.213 2.217 62,959 +0.03(+1.51%)
Nov 20, 2023 2.213 2.231 2.128 2.184 128,729 -0.06(-2.52%)
Nov 17, 2023 2.250 2.250 2.213 2.241 30,180 -0.01(-0.42%)
Nov 16, 2023 2.250 2.307 2.250 2.250 38,349 -0.02(-0.83%)
Nov 15, 2023 2.335 2.354 2.260 2.269 63,524 -0.01(-0.41%)
Nov 14, 2023 2.260 2.307 2.252 2.278 53,574 +0.03(+1.25%)
Nov 13, 2023 2.344 2.401 2.250 2.250 40,370 -0.12(-5.16%)
Nov 10, 2023 2.222 2.373 2.222 2.373 40,794 +0.14(+6.33%)
Nov 09, 2023 2.297 2.344 2.213 2.231 76,507 -0.06(-2.47%)
Nov 08, 2023 2.373 2.426 2.288 2.288 68,294 -0.10(-4.33%)
Nov 07, 2023 2.523 2.542 2.382 2.391 95,865 -0.07(-2.87%)
Nov 06, 2023 2.504 2.523 2.448 2.462 43,242 -0.00(-0.19%)
Nov 03, 2023 2.476 2.542 2.457 2.467 50,782 +0.01(+0.38%)
Nov 02, 2023 2.589 2.599 2.391 2.457 154,529 -0.44(-15.26%)
Nov 01, 2023 2.834 2.900 2.834 2.900 33,830 +0.02(+0.65%)
Oct 31, 2023 2.815 2.900 2.810 2.881 48,285 +0.08(+3.03%)
Oct 30, 2023 2.815 2.815 2.787 2.796 13,026 +0.01(+0.34%)
Oct 27, 2023 2.825 2.843 2.787 2.787 24,731 -0.04(-1.50%)
Oct 26, 2023 2.759 2.868 2.759 2.829 47,477 +0.02(+0.84%)
Oct 25, 2023 2.787 2.834 2.768 2.806 14,579 +0.00(+0.00%)
Oct 24, 2023 2.862 2.919 2.759 2.806 499,555 -0.06(-2.13%)
Oct 23, 2023 2.862 2.938 2.843 2.867 62,648 -0.04(-1.46%)
Oct 20, 2023 2.956 2.956 2.909 2.909 11,282 -0.04(-1.28%)
Oct 19, 2023 3.022 3.022 2.947 2.947 21,984 -0.08(-2.49%)
Oct 18, 2023 3.098 3.098 3.022 3.022 68,853 -0.11(-3.60%)
Oct 17, 2023 3.145 3.163 3.098 3.135 21,536 -0.05(-1.48%)
Oct 16, 2023 3.032 3.182 3.088 3.182 56,351 +0.01(+0.30%)
Oct 13, 2023 3.192 3.192 3.145 3.173 19,736 +0.00(+0.00%)
Oct 12, 2023 3.201 3.201 3.135 3.173 18,874 -0.03(-0.88%)
Oct 11, 2023 3.154 3.201 3.154 3.201 30,137 +0.07(+2.10%)
Oct 10, 2023 3.116 3.145 3.098 3.135 24,741 +0.03(+0.91%)
Oct 09, 2023 3.060 3.107 3.060 3.107 24,760 +0.03(+0.92%)
Oct 06, 2023 3.003 3.088 2.985 3.079 27,295 +0.04(+1.35%)
Oct 05, 2023 3.022 3.060 2.975 3.038 21,122 +0.02(+0.51%)
Oct 04, 2023 2.975 3.032 2.975 3.022 24,150 +0.03(+0.94%)
Oct 03, 2023 3.051 3.069 2.985 2.994 35,640 -0.09(-3.05%)
Oct 02, 2023 3.145 3.145 3.079 3.088 40,542 -0.06(-1.80%)
Sep 29, 2023 3.173 3.173 3.145 3.145 10,677 +0.00(+0.00%)
Sep 28, 2023 3.135 3.164 3.135 3.145 15,367 +0.02(+0.60%)
Sep 27, 2023 3.107 3.164 3.107 3.126 27,630 +0.01(+0.30%)
Sep 26, 2023 3.164 3.192 3.116 3.116 21,895 -0.06(-1.81%)
Sep 25, 2023 3.211 3.192 3.173 3.174 34,557 -0.05(-1.43%)
Sep 22, 2023 3.229 3.239 3.201 3.220 17,811 -0.02(-0.58%)
Sep 21, 2023 3.267 3.267 3.220 3.239 24,276 -0.05(-1.43%)
Sep 20, 2023 3.324 3.333 3.276 3.286 75,693 -0.01(-0.29%)
Sep 19, 2023 3.267 3.314 3.248 3.295 34,023 +0.03(+0.86%)
Sep 18, 2023 3.276 3.295 3.267 3.267 69,210 -0.01(-0.29%)
Sep 15, 2023 3.324 3.324 3.276 3.276 32,245 -0.05(-1.42%)
Sep 14, 2023 3.295 3.342 3.295 3.324 42,297 +0.02(+0.71%)
Sep 13, 2023 3.333 3.333 3.276 3.300 20,488 +0.00(+0.14%)
Sep 12, 2023 3.314 3.324 3.295 3.295 26,263 -0.01(-0.28%)
Sep 11, 2023 3.286 3.324 3.286 3.305 28,269 +0.01(+0.29%)
Sep 08, 2023 3.305 3.323 3.276 3.295 43,712 -0.01(-0.28%)
Sep 07, 2023 3.342 3.352 3.291 3.305 64,007 -0.05(-1.40%)
Sep 06, 2023 3.333 3.404 3.333 3.352 40,562 -0.04(-1.32%)
Sep 05, 2023 3.484 3.484 3.394 3.397 64,676 -0.10(-2.76%)
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.