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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2023 3.277 3.335 3.277 3.294 11,839 +0.02(+0.51%)
Feb 27, 2023 3.311 3.336 3.277 3.277 13,817 -0.01(-0.24%)
Feb 24, 2023 3.269 3.294 3.252 3.285 16,278 -0.01(-0.27%)
Feb 23, 2023 3.332 3.332 3.294 3.294 2,344 +0.00(+0.00%)
Feb 22, 2023 3.261 3.323 3.261 3.294 4,596 +0.00(+0.00%)
Feb 21, 2023 3.344 3.344 3.269 3.294 20,554 -0.09(-2.71%)
Feb 17, 2023 3.369 3.386 3.361 3.386 4,966 -0.01(-0.25%)
Feb 16, 2023 3.353 3.394 3.344 3.394 33,191 +0.01(+0.25%)
Feb 15, 2023 3.411 3.411 3.302 3.386 93,702 -0.02(-0.69%)
Feb 14, 2023 3.394 3.428 3.312 3.410 53,943 -0.04(-1.16%)
Feb 13, 2023 3.418 3.482 3.359 3.449 254,074 +0.06(+1.65%)
Feb 10, 2023 3.354 3.394 3.346 3.394 42,645 +0.04(+1.23%)
Feb 09, 2023 3.410 3.410 3.346 3.352 31,240 -0.05(-1.44%)
Feb 08, 2023 3.386 3.402 3.352 3.402 20,374 +0.04(+1.19%)
Feb 07, 2023 3.338 3.378 3.297 3.362 58,995 +0.05(+1.45%)
Feb 06, 2023 3.346 3.346 3.290 3.313 26,139 -0.06(-1.90%)
Feb 03, 2023 3.442 3.442 3.313 3.378 48,881 -0.06(-1.86%)
Feb 02, 2023 3.388 3.458 3.388 3.442 23,043 +0.08(+2.38%)
Feb 01, 2023 3.313 3.386 3.305 3.362 155,194 +0.05(+1.37%)
Jan 31, 2023 3.257 3.316 3.257 3.316 25,023 +0.07(+2.17%)
Jan 30, 2023 3.241 3.273 3.233 3.245 10,510 -0.04(-1.10%)
Jan 27, 2023 3.209 3.289 3.209 3.281 21,452 +0.02(+0.74%)
Jan 26, 2023 3.233 3.257 3.225 3.257 5,245 +0.00(+0.00%)
Jan 25, 2023 3.241 3.264 3.217 3.257 4,071 +0.01(+0.46%)
Jan 24, 2023 3.240 3.273 3.201 3.243 12,115 +0.03(+1.03%)
Jan 23, 2023 3.181 3.225 3.166 3.209 8,591 +0.03(+0.81%)
Jan 20, 2023 3.137 3.193 3.113 3.184 10,835 +0.05(+1.47%)
Jan 19, 2023 3.161 3.193 3.105 3.137 32,180 -0.03(-1.01%)
Jan 18, 2023 3.201 3.225 3.169 3.169 20,475 -0.03(-1.00%)
Jan 17, 2023 3.201 3.217 3.184 3.201 7,684 +0.00(+0.00%)
Jan 13, 2023 3.121 3.217 3.121 3.201 33,476 +0.03(+1.01%)
Jan 12, 2023 3.161 3.189 3.153 3.169 19,592 +0.05(+1.54%)
Jan 11, 2023 3.193 3.193 3.097 3.121 22,963 +0.03(+1.04%)
Jan 10, 2023 3.089 3.121 3.057 3.089 59,486 +0.03(+1.05%)
Jan 09, 2023 3.049 3.105 3.049 3.057 14,339 -0.01(-0.18%)
Jan 06, 2023 2.993 3.081 2.993 3.063 15,213 +0.12(+3.99%)
Jan 05, 2023 2.945 2.965 2.921 2.945 7,507 -0.03(-1.08%)
Jan 04, 2023 2.913 2.985 2.913 2.977 27,210 +0.05(+1.64%)
Jan 03, 2023 2.929 3.000 2.913 2.929 17,387 -0.02(-0.54%)
Dec 30, 2022 2.993 2.993 2.913 2.945 31,916 -0.01(-0.41%)
Dec 29, 2022 2.905 2.969 2.905 2.957 10,070 +0.05(+1.84%)
Dec 28, 2022 2.937 2.943 2.904 2.904 29,752 -0.04(-1.40%)
Dec 27, 2022 2.969 2.985 2.929 2.945 33,680 -0.02(-0.81%)
Dec 23, 2022 2.985 3.009 2.961 2.969 26,591 -0.03(-1.07%)
Dec 22, 2022 3.009 3.017 2.961 3.001 22,212 -0.04(-1.45%)
Dec 21, 2022 3.041 3.081 3.033 3.045 34,613 +0.02(+0.53%)
Dec 20, 2022 3.050 3.066 3.009 3.029 28,835 -0.02(-0.66%)
Dec 19, 2022 3.167 3.167 3.049 3.049 9,464 -0.03(-1.04%)
Dec 16, 2022 3.121 3.121 3.044 3.081 32,094 -0.04(-1.41%)
Dec 15, 2022 3.161 3.161 3.121 3.125 10,049 -0.04(-1.14%)
Dec 14, 2022 3.145 3.209 3.145 3.161 22,396 -0.01(-0.25%)
Dec 13, 2022 3.225 3.225 3.153 3.169 21,635 +0.03(+1.02%)
Dec 12, 2022 3.129 3.156 3.121 3.137 11,091 +0.00(+0.00%)
Dec 09, 2022 3.145 3.153 3.137 3.137 4,861 +0.00(+0.00%)
Dec 08, 2022 3.177 3.190 3.137 3.137 4,847 -0.02(-0.63%)
Dec 07, 2022 3.137 3.181 3.137 3.157 3,823 +0.03(+1.02%)
Dec 06, 2022 3.153 3.192 3.121 3.125 11,472 -0.04(-1.39%)
Dec 05, 2022 3.273 3.273 3.169 3.169 24,535 -0.10(-3.06%)
Dec 02, 2022 3.217 3.269 3.217 3.269 2,636 +0.02(+0.62%)
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.