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

Herzfeld Caribbean (NQ: CUBA )

2.420 +0.002 (+0.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 (%)
Dec 30, 2022 2.916 2.916 2.838 2.869 32,765 -0.01(-0.41%)
Dec 29, 2022 2.830 2.892 2.830 2.881 10,338 +0.05(+1.84%)
Dec 28, 2022 2.861 2.866 2.829 2.829 30,544 -0.04(-1.40%)
Dec 27, 2022 2.892 2.908 2.853 2.869 34,576 -0.02(-0.81%)
Dec 23, 2022 2.908 2.931 2.885 2.892 27,298 -0.03(-1.07%)
Dec 22, 2022 2.931 2.939 2.885 2.924 22,803 -0.04(-1.45%)
Dec 21, 2022 2.963 3.002 2.955 2.966 35,533 +0.02(+0.53%)
Dec 20, 2022 2.971 2.987 2.931 2.951 29,602 -0.02(-0.66%)
Dec 19, 2022 3.085 3.085 2.970 2.970 9,716 -0.03(-1.04%)
Dec 16, 2022 3.041 3.041 2.965 3.002 32,947 -0.04(-1.41%)
Dec 15, 2022 3.080 3.080 3.041 3.044 10,316 -0.04(-1.14%)
Dec 14, 2022 3.064 3.126 3.064 3.080 22,991 -0.01(-0.25%)
Dec 13, 2022 3.142 3.142 3.072 3.087 22,210 +0.03(+1.02%)
Dec 12, 2022 3.048 3.074 3.041 3.056 11,386 +0.00(+0.00%)
Dec 09, 2022 3.064 3.072 3.056 3.056 4,990 +0.00(+0.00%)
Dec 08, 2022 3.095 3.108 3.056 3.056 4,976 -0.02(-0.63%)
Dec 07, 2022 3.056 3.099 3.056 3.076 3,924 +0.03(+1.02%)
Dec 06, 2022 3.072 3.109 3.041 3.044 11,777 -0.04(-1.39%)
Dec 05, 2022 3.189 3.189 3.087 3.087 25,187 -0.10(-3.06%)
Dec 02, 2022 3.134 3.185 3.134 3.185 2,706 +0.02(+0.62%)
Dec 01, 2022 3.173 3.181 3.157 3.165 9,253 +0.03(+0.99%)
Nov 30, 2022 3.111 3.157 3.103 3.134 26,029 +0.01(+0.25%)
Nov 29, 2022 3.103 3.134 3.103 3.126 11,224 +0.02(+0.75%)
Nov 28, 2022 3.056 3.103 3.056 3.103 21,419 -0.04(-1.24%)
Nov 25, 2022 3.157 3.157 3.142 3.142 11,968 -0.02(-0.49%)
Nov 23, 2022 3.072 3.157 3.072 3.157 58,928 +0.05(+1.62%)
Nov 22, 2022 3.115 3.150 3.087 3.107 13,852 -0.02(-0.61%)
Nov 21, 2022 3.119 3.150 3.041 3.126 22,036 +0.05(+1.78%)
Nov 18, 2022 3.142 3.143 3.048 3.072 35,445 -0.09(-2.72%)
Nov 17, 2022 3.150 3.259 3.150 3.157 17,276 -0.05(-1.61%)
Nov 16, 2022 3.262 3.262 3.172 3.209 36,000 -0.04(-1.38%)
Nov 15, 2022 3.232 3.292 3.217 3.254 104,705 -0.00(-0.14%)
Nov 14, 2022 3.209 3.291 3.179 3.259 51,873 +0.04(+1.34%)
Nov 11, 2022 3.194 3.247 3.179 3.215 25,043 +0.07(+2.10%)
Nov 10, 2022 3.075 3.283 3.075 3.149 29,542 +0.07(+2.43%)
Nov 09, 2022 3.166 3.205 3.067 3.075 13,691 -0.03(-0.84%)
Nov 08, 2022 3.067 3.247 3.045 3.101 40,331 +0.02(+0.61%)
Nov 07, 2022 3.060 3.132 3.037 3.082 6,314 +0.01(+0.49%)
Nov 04, 2022 3.030 3.097 3.007 3.067 16,537 +0.07(+2.24%)
Nov 03, 2022 3.030 3.060 3.000 3.000 8,710 -0.02(-0.74%)
Nov 02, 2022 3.127 3.127 2.970 3.022 26,496 -0.04(-1.46%)
Nov 01, 2022 3.052 3.095 3.030 3.067 20,586 +0.01(+0.49%)
Oct 31, 2022 3.037 3.067 3.030 3.052 13,324 +0.01(+0.25%)
Oct 28, 2022 3.007 3.045 3.007 3.045 13,379 +0.04(+1.24%)
Oct 27, 2022 3.000 3.022 3.000 3.007 10,799 +0.00(+0.00%)
Oct 26, 2022 2.940 3.037 2.940 3.007 11,315 -0.02(-0.78%)
Oct 25, 2022 2.955 3.045 2.949 3.031 29,125 +0.06(+2.05%)
Oct 24, 2022 2.925 2.985 2.925 2.970 15,237 +0.02(+0.76%)
Oct 21, 2022 2.903 2.947 2.888 2.947 13,335 +0.09(+3.14%)
Oct 20, 2022 2.940 2.947 2.850 2.858 10,698 -0.04(-1.29%)
Oct 19, 2022 2.917 2.917 2.865 2.895 65,056 -0.05(-1.78%)
Oct 18, 2022 2.970 2.981 2.873 2.947 9,932 -0.01(-0.25%)
Oct 17, 2022 2.917 2.955 2.917 2.955 7,001 +0.08(+2.86%)
Oct 14, 2022 2.925 2.940 2.836 2.873 16,205 -0.07(-2.54%)
Oct 13, 2022 2.730 2.970 2.730 2.947 10,321 +0.07(+2.60%)
Oct 12, 2022 2.813 2.873 2.813 2.873 22,247 +0.01(+0.52%)
Oct 11, 2022 2.850 2.873 2.805 2.858 24,139 -0.01(-0.26%)
Oct 10, 2022 2.858 2.872 2.858 2.865 9,551 +0.00(+0.00%)
Oct 07, 2022 2.858 2.880 2.843 2.865 18,035 -0.04(-1.54%)
Oct 06, 2022 2.850 2.925 2.850 2.910 3,200 +0.02(+0.75%)
Oct 05, 2022 2.798 2.910 2.723 2.888 75,661 +0.02(+0.81%)
Oct 04, 2022 2.828 2.932 2.828 2.865 23,948 +0.04(+1.59%)
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.