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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.823 3.841 3.804 3.808 8,222 +0.00(+0.12%)
Jul 28, 2023 3.747 3.823 3.747 3.804 9,049 +0.07(+1.76%)
Jul 27, 2023 3.766 3.832 3.738 3.738 25,361 -0.04(-1.00%)
Jul 26, 2023 3.747 3.794 3.747 3.776 5,775 -0.01(-0.26%)
Jul 25, 2023 3.781 3.802 3.766 3.785 10,788 +0.01(+0.24%)
Jul 24, 2023 3.766 3.804 3.766 3.776 9,702 +0.02(+0.40%)
Jul 21, 2023 3.757 3.766 3.747 3.761 7,702 +0.00(+0.13%)
Jul 20, 2023 3.757 3.761 3.738 3.757 27,279 +0.00(+0.00%)
Jul 19, 2023 3.757 3.766 3.757 3.757 12,063 +0.00(+0.00%)
Jul 18, 2023 3.747 3.757 3.747 3.757 16,871 +0.00(+0.00%)
Jul 17, 2023 3.728 3.757 3.728 3.757 12,577 +0.02(+0.66%)
Jul 14, 2023 3.738 3.738 3.710 3.732 27,875 -0.01(-0.21%)
Jul 13, 2023 3.728 3.747 3.728 3.740 20,628 +0.02(+0.55%)
Jul 12, 2023 3.700 3.728 3.691 3.719 24,611 +0.02(+0.51%)
Jul 11, 2023 3.691 3.700 3.672 3.700 15,885 +0.00(+0.00%)
Jul 10, 2023 3.663 3.700 3.663 3.700 12,301 +0.01(+0.26%)
Jul 07, 2023 3.644 3.691 3.644 3.691 11,374 +0.06(+1.55%)
Jul 06, 2023 3.681 3.681 3.615 3.634 33,803 -0.05(-1.30%)
Jul 05, 2023 3.681 3.710 3.672 3.682 30,739 -0.02(-0.49%)
Jul 03, 2023 3.710 3.747 3.672 3.700 15,124 -0.02(-0.51%)
Jun 30, 2023 3.719 3.719 3.700 3.719 11,690 +0.01(+0.25%)
Jun 29, 2023 3.710 3.719 3.700 3.710 11,096 +0.01(+0.25%)
Jun 28, 2023 3.681 3.719 3.681 3.700 11,419 +0.00(+0.00%)
Jun 27, 2023 3.634 3.700 3.634 3.700 4,975 +0.07(+1.81%)
Jun 26, 2023 3.634 3.672 3.634 3.634 7,469 +0.01(+0.26%)
Jun 23, 2023 3.625 3.653 3.615 3.625 11,321 -0.05(-1.28%)
Jun 22, 2023 3.672 3.687 3.653 3.672 8,376 -0.02(-0.51%)
Jun 21, 2023 3.653 3.691 3.653 3.691 6,736 +0.01(+0.25%)
Jun 20, 2023 3.681 3.700 3.653 3.681 18,586 +0.00(+0.00%)
Jun 16, 2023 3.700 3.700 3.674 3.681 7,227 -0.01(-0.25%)
Jun 15, 2023 3.672 3.700 3.662 3.691 9,205 +0.03(+0.77%)
Jun 14, 2023 3.672 3.710 3.634 3.663 14,440 -0.01(-0.26%)
Jun 13, 2023 3.625 3.681 3.625 3.672 14,484 +0.04(+1.04%)
Jun 12, 2023 3.625 3.644 3.597 3.634 22,181 +0.02(+0.52%)
Jun 09, 2023 3.653 3.663 3.540 3.615 11,385 -0.04(-1.03%)
Jun 08, 2023 3.681 3.681 3.615 3.653 17,778 +0.00(+0.00%)
Jun 07, 2023 3.625 3.663 3.625 3.653 5,635 +0.05(+1.31%)
Jun 06, 2023 3.550 3.606 3.550 3.606 14,700 +0.08(+2.13%)
Jun 05, 2023 3.550 3.550 3.502 3.531 9,136 -0.01(-0.27%)
Jun 02, 2023 3.521 3.568 3.502 3.540 33,847 +0.09(+2.73%)
Jun 01, 2023 3.408 3.453 3.408 3.446 4,037 +0.03(+0.83%)
May 31, 2023 3.418 3.531 3.352 3.418 31,119 +0.00(+0.00%)
May 30, 2023 3.427 3.427 3.418 3.418 5,990 -0.01(-0.25%)
May 26, 2023 3.389 3.427 3.371 3.426 9,972 +0.03(+0.80%)
May 25, 2023 3.412 3.412 3.371 3.399 4,528 +0.02(+0.56%)
May 24, 2023 3.361 3.455 3.361 3.380 22,303 -0.06(-1.64%)
May 23, 2023 3.474 3.502 3.437 3.437 6,957 -0.05(-1.35%)
May 22, 2023 3.465 3.493 3.455 3.484 22,036 +0.00(+0.00%)
May 19, 2023 3.484 3.512 3.437 3.484 29,986 +0.20(+5.98%)
May 18, 2023 3.330 3.372 3.254 3.287 82,046 -0.04(-1.29%)
May 17, 2023 3.301 3.364 3.288 3.330 34,425 +0.01(+0.38%)
May 16, 2023 3.372 3.372 3.307 3.317 20,621 -0.01(-0.38%)
May 15, 2023 3.322 3.355 3.281 3.330 37,384 +0.05(+1.55%)
May 12, 2023 3.254 3.330 3.254 3.279 26,940 +0.02(+0.51%)
May 11, 2023 3.305 3.313 3.237 3.263 3,066 -0.05(-1.40%)
May 10, 2023 3.317 3.338 3.279 3.309 22,933 +0.03(+0.90%)
May 09, 2023 3.313 3.329 3.254 3.279 29,175 -0.05(-1.52%)
May 08, 2023 3.313 3.330 3.271 3.330 12,542 +0.04(+1.28%)
May 05, 2023 3.204 3.313 3.204 3.288 29,764 +0.08(+2.63%)
May 04, 2023 3.145 3.237 3.145 3.204 29,878 +0.03(+1.06%)
May 03, 2023 3.178 3.195 3.161 3.170 11,620 +0.03(+0.81%)
May 02, 2023 3.184 3.187 3.136 3.144 21,385 -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.