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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 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 (%)
Jul 31, 2023 3.776 3.794 3.757 3.762 8,325 +0.00(+0.12%)
Jul 28, 2023 3.701 3.776 3.701 3.757 9,161 +0.07(+1.76%)
Jul 27, 2023 3.720 3.785 3.692 3.692 25,676 -0.04(-1.00%)
Jul 26, 2023 3.701 3.748 3.701 3.729 5,847 -0.01(-0.26%)
Jul 25, 2023 3.735 3.756 3.720 3.739 10,922 +0.01(+0.24%)
Jul 24, 2023 3.720 3.757 3.720 3.730 9,822 +0.01(+0.40%)
Jul 21, 2023 3.711 3.720 3.701 3.715 7,798 +0.00(+0.13%)
Jul 20, 2023 3.711 3.715 3.692 3.711 27,618 +0.00(+0.00%)
Jul 19, 2023 3.711 3.720 3.711 3.711 12,213 +0.00(+0.00%)
Jul 18, 2023 3.701 3.711 3.701 3.711 17,081 +0.00(+0.00%)
Jul 17, 2023 3.683 3.711 3.683 3.711 12,733 +0.02(+0.66%)
Jul 14, 2023 3.692 3.692 3.664 3.686 28,221 -0.01(-0.21%)
Jul 13, 2023 3.683 3.701 3.683 3.694 20,884 +0.02(+0.55%)
Jul 12, 2023 3.655 3.683 3.645 3.673 24,917 +0.02(+0.51%)
Jul 11, 2023 3.645 3.655 3.627 3.655 16,083 +0.00(+0.00%)
Jul 10, 2023 3.618 3.655 3.618 3.655 12,454 +0.01(+0.26%)
Jul 07, 2023 3.599 3.645 3.599 3.645 11,515 +0.06(+1.55%)
Jul 06, 2023 3.636 3.636 3.571 3.590 34,223 -0.05(-1.30%)
Jul 05, 2023 3.636 3.664 3.627 3.637 31,121 -0.02(-0.49%)
Jul 03, 2023 3.664 3.701 3.627 3.655 15,312 -0.02(-0.51%)
Jun 30, 2023 3.673 3.673 3.655 3.673 11,835 +0.01(+0.25%)
Jun 29, 2023 3.664 3.673 3.655 3.664 11,234 +0.01(+0.25%)
Jun 28, 2023 3.636 3.673 3.636 3.655 11,561 +0.00(+0.00%)
Jun 27, 2023 3.590 3.655 3.590 3.655 5,037 +0.07(+1.81%)
Jun 26, 2023 3.590 3.627 3.590 3.590 7,562 +0.01(+0.26%)
Jun 23, 2023 3.580 3.608 3.571 3.580 11,461 -0.05(-1.28%)
Jun 22, 2023 3.627 3.642 3.608 3.627 8,480 -0.02(-0.51%)
Jun 21, 2023 3.608 3.645 3.608 3.645 6,820 +0.01(+0.25%)
Jun 20, 2023 3.636 3.655 3.608 3.636 18,817 +0.00(+0.00%)
Jun 16, 2023 3.655 3.655 3.628 3.636 7,317 -0.01(-0.26%)
Jun 15, 2023 3.627 3.655 3.617 3.645 9,319 +0.03(+0.77%)
Jun 14, 2023 3.627 3.664 3.590 3.618 14,619 -0.01(-0.26%)
Jun 13, 2023 3.580 3.636 3.580 3.627 14,663 +0.04(+1.04%)
Jun 12, 2023 3.580 3.599 3.552 3.590 22,456 +0.02(+0.52%)
Jun 09, 2023 3.608 3.618 3.497 3.571 11,527 -0.04(-1.03%)
Jun 08, 2023 3.636 3.636 3.571 3.608 17,999 +0.00(+0.00%)
Jun 07, 2023 3.580 3.618 3.580 3.608 5,705 +0.05(+1.31%)
Jun 06, 2023 3.506 3.562 3.506 3.562 14,883 +0.07(+2.13%)
Jun 05, 2023 3.506 3.506 3.459 3.487 9,249 -0.01(-0.27%)
Jun 02, 2023 3.478 3.525 3.459 3.497 34,267 +0.09(+2.73%)
Jun 01, 2023 3.366 3.411 3.366 3.404 4,087 +0.03(+0.83%)
May 31, 2023 3.376 3.487 3.311 3.376 31,506 +0.00(+0.00%)
May 30, 2023 3.385 3.385 3.376 3.376 6,064 -0.01(-0.25%)
May 26, 2023 3.348 3.385 3.330 3.384 10,096 +0.03(+0.80%)
May 25, 2023 3.370 3.370 3.329 3.357 4,585 +0.02(+0.56%)
May 24, 2023 3.320 3.413 3.320 3.339 22,580 -0.06(-1.64%)
May 23, 2023 3.432 3.459 3.394 3.394 7,044 -0.05(-1.35%)
May 22, 2023 3.422 3.450 3.413 3.441 22,310 +0.00(+0.00%)
May 19, 2023 3.441 3.469 3.394 3.441 30,359 +0.19(+5.98%)
May 18, 2023 3.289 3.331 3.214 3.247 83,065 -0.04(-1.29%)
May 17, 2023 3.260 3.322 3.248 3.289 34,852 +0.01(+0.38%)
May 16, 2023 3.331 3.331 3.267 3.277 20,877 -0.01(-0.38%)
May 15, 2023 3.281 3.314 3.241 3.289 37,849 +0.05(+1.55%)
May 12, 2023 3.214 3.289 3.214 3.239 27,275 +0.02(+0.51%)
May 11, 2023 3.264 3.273 3.198 3.223 3,104 -0.05(-1.40%)
May 10, 2023 3.276 3.297 3.239 3.268 23,218 +0.03(+0.90%)
May 09, 2023 3.273 3.288 3.214 3.239 29,537 -0.05(-1.52%)
May 08, 2023 3.272 3.289 3.231 3.289 12,698 +0.04(+1.28%)
May 05, 2023 3.164 3.273 3.164 3.248 30,134 +0.08(+2.63%)
May 04, 2023 3.106 3.198 3.106 3.164 30,249 +0.03(+1.06%)
May 03, 2023 3.139 3.156 3.123 3.131 11,765 +0.03(+0.81%)
May 02, 2023 3.145 3.148 3.098 3.106 21,651 -0.05(-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.