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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2023 2.613 2.718 2.604 2.642 51,803 -0.04(-1.42%)
Dec 28, 2023 2.585 2.737 2.536 2.680 113,028 +0.05(+2.00%)
Dec 27, 2023 2.491 2.627 2.401 2.627 675,215 +0.14(+5.45%)
Dec 26, 2023 2.700 2.700 2.464 2.491 109,859 -0.05(-2.14%)
Dec 22, 2023 2.527 2.555 2.511 2.546 68,993 +0.01(+0.36%)
Dec 21, 2023 2.536 2.573 2.514 2.536 107,514 +0.05(+2.19%)
Dec 20, 2023 2.609 2.609 2.455 2.482 91,730 -0.11(-4.20%)
Dec 19, 2023 2.582 2.627 2.555 2.591 180,924 +0.03(+1.06%)
Dec 18, 2023 2.437 2.564 2.419 2.564 492,750 +0.17(+7.20%)
Dec 15, 2023 2.319 2.446 2.301 2.392 347,249 +0.07(+3.13%)
Dec 14, 2023 2.265 2.335 2.265 2.319 65,473 +0.11(+4.92%)
Dec 13, 2023 2.274 2.334 2.192 2.210 369,436 -0.05(-2.40%)
Dec 12, 2023 2.355 2.419 2.265 2.265 246,263 -0.08(-3.47%)
Dec 11, 2023 2.310 2.419 2.310 2.346 380,023 +0.07(+3.19%)
Dec 08, 2023 2.310 2.324 2.237 2.274 196,821 -0.04(-1.57%)
Dec 07, 2023 2.428 2.441 2.310 2.310 101,070 -0.11(-4.49%)
Dec 06, 2023 2.446 2.491 2.419 2.419 64,389 +0.00(+0.00%)
Dec 05, 2023 2.455 2.467 2.401 2.419 36,050 -0.01(-0.37%)
Dec 04, 2023 2.364 2.446 2.283 2.428 104,188 +0.11(+4.69%)
Dec 01, 2023 2.265 2.328 2.242 2.319 22,064 +0.05(+2.20%)
Nov 30, 2023 2.219 2.274 2.219 2.269 50,397 +0.05(+2.24%)
Nov 29, 2023 2.201 2.265 2.201 2.219 37,062 +0.01(+0.41%)
Nov 28, 2023 2.147 2.228 2.147 2.210 42,125 +0.04(+1.67%)
Nov 27, 2023 2.174 2.204 2.129 2.174 55,706 +0.01(+0.56%)
Nov 24, 2023 2.129 2.219 2.129 2.162 86,652 +0.12(+6.08%)
Nov 22, 2023 2.165 2.165 2.038 2.038 124,334 -0.10(-4.46%)
Nov 21, 2023 2.151 2.174 2.129 2.133 65,437 +0.03(+1.51%)
Nov 20, 2023 2.129 2.147 2.047 2.102 133,795 -0.05(-2.52%)
Nov 17, 2023 2.165 2.165 2.129 2.156 31,368 -0.01(-0.42%)
Nov 16, 2023 2.165 2.219 2.165 2.165 39,858 -0.02(-0.83%)
Nov 15, 2023 2.247 2.265 2.174 2.183 66,024 -0.01(-0.41%)
Nov 14, 2023 2.174 2.219 2.167 2.192 55,683 +0.03(+1.26%)
Nov 13, 2023 2.256 2.310 2.165 2.165 41,959 -0.12(-5.16%)
Nov 10, 2023 2.138 2.283 2.138 2.283 42,400 +0.14(+6.33%)
Nov 09, 2023 2.210 2.256 2.129 2.147 79,517 -0.05(-2.47%)
Nov 08, 2023 2.283 2.334 2.201 2.201 70,982 -0.10(-4.33%)
Nov 07, 2023 2.428 2.446 2.292 2.301 99,637 -0.07(-2.87%)
Nov 06, 2023 2.410 2.428 2.355 2.369 44,944 -0.00(-0.19%)
Nov 03, 2023 2.382 2.445 2.364 2.373 52,781 +0.01(+0.38%)
Nov 02, 2023 2.491 2.500 2.301 2.364 160,610 -0.43(-15.26%)
Nov 01, 2023 2.727 2.790 2.727 2.790 35,161 +0.02(+0.65%)
Oct 31, 2023 2.709 2.790 2.704 2.772 50,185 +0.08(+3.03%)
Oct 30, 2023 2.709 2.709 2.681 2.690 13,539 +0.01(+0.34%)
Oct 27, 2023 2.718 2.736 2.681 2.681 25,704 -0.04(-1.50%)
Oct 26, 2023 2.654 2.759 2.654 2.722 49,345 +0.02(+0.84%)
Oct 25, 2023 2.681 2.727 2.663 2.700 15,153 +0.00(+0.00%)
Oct 24, 2023 2.754 2.808 2.654 2.700 519,214 -0.06(-2.13%)
Oct 23, 2023 2.754 2.826 2.736 2.758 65,114 -0.04(-1.46%)
Oct 20, 2023 2.844 2.844 2.799 2.799 11,726 -0.04(-1.28%)
Oct 19, 2023 2.908 2.908 2.835 2.835 22,849 -0.07(-2.49%)
Oct 18, 2023 2.980 2.980 2.908 2.908 71,563 -0.11(-3.60%)
Oct 17, 2023 3.026 3.044 2.980 3.017 22,383 -0.05(-1.48%)
Oct 16, 2023 2.917 3.062 2.971 3.062 58,568 +0.01(+0.30%)
Oct 13, 2023 3.071 3.071 3.026 3.053 20,512 +0.00(+0.00%)
Oct 12, 2023 3.080 3.080 3.017 3.053 19,617 -0.03(-0.88%)
Oct 11, 2023 3.035 3.080 3.035 3.080 31,323 +0.06(+2.10%)
Oct 10, 2023 2.998 3.026 2.980 3.017 25,715 +0.03(+0.91%)
Oct 09, 2023 2.944 2.989 2.944 2.989 25,735 +0.03(+0.92%)
Oct 06, 2023 2.890 2.971 2.872 2.962 28,369 +0.04(+1.35%)
Oct 05, 2023 2.908 2.944 2.863 2.923 21,953 +0.01(+0.51%)
Oct 04, 2023 2.863 2.917 2.863 2.908 25,100 +0.03(+0.94%)
Oct 03, 2023 2.935 2.953 2.872 2.881 37,042 -0.09(-3.05%)
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.