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 (%)
Feb 28, 2023 3.188 3.244 3.188 3.204 12,173 +0.02(+0.51%)
Feb 27, 2023 3.220 3.245 3.188 3.188 14,206 -0.01(-0.24%)
Feb 24, 2023 3.180 3.204 3.163 3.195 16,737 -0.01(-0.27%)
Feb 23, 2023 3.240 3.240 3.204 3.204 2,410 +0.00(+0.00%)
Feb 22, 2023 3.172 3.232 3.172 3.204 4,725 +0.00(+0.00%)
Feb 21, 2023 3.253 3.253 3.180 3.204 21,133 -0.09(-2.71%)
Feb 17, 2023 3.277 3.293 3.269 3.293 5,106 -0.01(-0.25%)
Feb 16, 2023 3.261 3.301 3.253 3.301 34,125 +0.01(+0.25%)
Feb 15, 2023 3.318 3.318 3.212 3.293 96,339 -0.02(-0.69%)
Feb 14, 2023 3.301 3.334 3.221 3.316 55,462 -0.04(-1.16%)
Feb 13, 2023 3.324 3.386 3.267 3.355 261,226 +0.05(+1.65%)
Feb 10, 2023 3.262 3.301 3.254 3.301 43,845 +0.04(+1.23%)
Feb 09, 2023 3.316 3.316 3.254 3.261 32,120 -0.05(-1.44%)
Feb 08, 2023 3.293 3.308 3.260 3.308 20,947 +0.04(+1.19%)
Feb 07, 2023 3.246 3.285 3.207 3.269 60,656 +0.05(+1.45%)
Feb 06, 2023 3.254 3.254 3.200 3.223 26,875 -0.06(-1.90%)
Feb 03, 2023 3.347 3.347 3.223 3.285 50,257 -0.06(-1.86%)
Feb 02, 2023 3.296 3.363 3.296 3.347 23,691 +0.08(+2.38%)
Feb 01, 2023 3.223 3.293 3.215 3.269 159,562 +0.04(+1.37%)
Jan 31, 2023 3.168 3.225 3.168 3.225 25,727 +0.07(+2.17%)
Jan 30, 2023 3.153 3.184 3.145 3.157 10,806 -0.04(-1.10%)
Jan 27, 2023 3.122 3.199 3.122 3.192 22,056 +0.02(+0.74%)
Jan 26, 2023 3.145 3.168 3.137 3.168 5,392 +0.00(+0.00%)
Jan 25, 2023 3.153 3.175 3.129 3.168 4,186 +0.01(+0.46%)
Jan 24, 2023 3.151 3.184 3.114 3.154 12,456 +0.03(+1.03%)
Jan 23, 2023 3.094 3.137 3.079 3.122 8,832 +0.03(+0.81%)
Jan 20, 2023 3.052 3.106 3.028 3.096 11,140 +0.04(+1.47%)
Jan 19, 2023 3.075 3.106 3.020 3.051 33,086 -0.03(-1.01%)
Jan 18, 2023 3.114 3.137 3.083 3.083 21,052 -0.03(-1.00%)
Jan 17, 2023 3.114 3.129 3.097 3.114 7,900 +0.00(+0.00%)
Jan 13, 2023 3.036 3.129 3.036 3.114 34,418 +0.03(+1.01%)
Jan 12, 2023 3.075 3.102 3.067 3.083 20,143 +0.05(+1.54%)
Jan 11, 2023 3.106 3.106 3.013 3.036 23,609 +0.03(+1.04%)
Jan 10, 2023 3.005 3.036 2.974 3.005 61,161 +0.03(+1.05%)
Jan 09, 2023 2.966 3.020 2.966 2.974 14,743 -0.01(-0.18%)
Jan 06, 2023 2.911 2.997 2.911 2.979 15,641 +0.11(+3.99%)
Jan 05, 2023 2.865 2.884 2.841 2.865 7,719 -0.03(-1.08%)
Jan 04, 2023 2.834 2.903 2.834 2.896 27,976 +0.05(+1.64%)
Jan 03, 2023 2.849 2.918 2.834 2.849 17,876 -0.02(-0.54%)
Dec 30, 2022 2.911 2.911 2.834 2.865 32,815 -0.01(-0.41%)
Dec 29, 2022 2.826 2.888 2.826 2.876 10,353 +0.05(+1.84%)
Dec 28, 2022 2.857 2.862 2.824 2.824 30,590 -0.04(-1.40%)
Dec 27, 2022 2.888 2.904 2.849 2.865 34,628 -0.02(-0.81%)
Dec 23, 2022 2.904 2.927 2.880 2.888 27,340 -0.03(-1.07%)
Dec 22, 2022 2.927 2.935 2.880 2.919 22,837 -0.04(-1.45%)
Dec 21, 2022 2.958 2.997 2.950 2.962 35,587 +0.02(+0.53%)
Dec 20, 2022 2.966 2.982 2.927 2.946 29,647 -0.02(-0.66%)
Dec 19, 2022 3.081 3.081 2.966 2.966 9,730 -0.03(-1.04%)
Dec 16, 2022 3.036 3.036 2.961 2.997 32,997 -0.04(-1.41%)
Dec 15, 2022 3.075 3.075 3.036 3.040 10,332 -0.04(-1.14%)
Dec 14, 2022 3.059 3.122 3.059 3.075 23,026 -0.01(-0.25%)
Dec 13, 2022 3.137 3.137 3.067 3.083 22,244 +0.03(+1.02%)
Dec 12, 2022 3.044 3.069 3.036 3.052 11,403 +0.00(+0.00%)
Dec 09, 2022 3.059 3.067 3.052 3.052 4,998 +0.00(+0.00%)
Dec 08, 2022 3.090 3.103 3.052 3.052 4,984 -0.02(-0.63%)
Dec 07, 2022 3.052 3.094 3.052 3.071 3,930 +0.03(+1.02%)
Dec 06, 2022 3.067 3.104 3.036 3.040 11,795 -0.04(-1.39%)
Dec 05, 2022 3.184 3.184 3.083 3.083 25,225 -0.10(-3.06%)
Dec 02, 2022 3.129 3.180 3.129 3.180 2,710 +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.