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 (%)
Sep 30, 2022 2.696 2.708 2.592 2.708 30,901 +0.00(+0.14%)
Sep 29, 2022 2.779 2.779 2.682 2.704 19,947 -0.06(-2.16%)
Sep 28, 2022 2.726 2.801 2.726 2.764 16,441 +0.06(+2.11%)
Sep 27, 2022 2.771 2.789 2.667 2.707 27,034 -0.06(-2.06%)
Sep 26, 2022 2.809 2.838 2.749 2.764 61,194 -0.07(-2.63%)
Sep 23, 2022 2.876 2.913 2.809 2.838 28,462 -0.06(-2.21%)
Sep 22, 2022 2.988 2.988 2.868 2.903 54,193 -0.10(-3.33%)
Sep 21, 2022 3.033 3.055 2.995 3.003 16,317 -0.03(-0.99%)
Sep 20, 2022 3.092 3.092 3.033 3.033 12,952 -0.05(-1.69%)
Sep 19, 2022 3.048 3.100 3.048 3.085 6,497 -0.02(-0.72%)
Sep 16, 2022 3.122 3.122 3.040 3.107 18,305 -0.04(-1.19%)
Sep 15, 2022 3.160 3.212 3.145 3.145 3,732 +0.00(+0.00%)
Sep 14, 2022 3.189 3.189 3.122 3.145 85,719 -0.05(-1.64%)
Sep 13, 2022 3.197 3.223 3.182 3.197 18,733 -0.07(-2.28%)
Sep 12, 2022 3.249 3.279 3.219 3.272 10,585 +0.08(+2.58%)
Sep 09, 2022 3.212 3.287 3.189 3.189 26,210 +0.00(+0.00%)
Sep 08, 2022 3.137 3.189 3.137 3.189 13,881 +0.05(+1.67%)
Sep 07, 2022 3.171 3.171 3.018 3.137 23,767 -0.00(-0.10%)
Sep 06, 2022 3.181 3.189 3.140 3.140 7,947 -0.01(-0.38%)
Sep 02, 2022 3.189 3.230 3.152 3.152 12,045 -0.01(-0.35%)
Sep 01, 2022 3.152 3.167 3.137 3.163 29,893 -0.00(-0.12%)
Aug 31, 2022 3.167 3.256 3.167 3.167 44,676 -0.04(-1.40%)
Aug 30, 2022 3.257 3.403 3.189 3.212 43,938 -0.03(-0.92%)
Aug 29, 2022 3.301 3.301 3.227 3.242 56,859 -0.06(-1.81%)
Aug 26, 2022 3.384 3.399 3.301 3.301 18,255 -0.08(-2.43%)
Aug 25, 2022 3.354 3.488 3.346 3.384 58,969 +0.05(+1.57%)
Aug 24, 2022 3.249 3.369 3.249 3.331 44,084 +0.08(+2.53%)
Aug 23, 2022 3.313 3.313 3.249 3.249 29,370 -0.03(-0.91%)
Aug 22, 2022 3.451 3.458 3.212 3.279 147,586 -0.25(-6.99%)
Aug 19, 2022 3.578 3.578 3.346 3.526 56,365 -0.07(-2.00%)
Aug 18, 2022 3.554 3.598 3.547 3.598 133,106 +0.04(+1.22%)
Aug 17, 2022 3.547 3.590 3.507 3.554 151,576 +0.04(+1.02%)
Aug 16, 2022 3.410 3.598 3.403 3.518 95,014 +0.12(+3.39%)
Aug 15, 2022 3.417 3.417 3.374 3.403 37,299 +0.03(+0.85%)
Aug 12, 2022 3.309 3.374 3.309 3.374 40,946 +0.11(+3.31%)
Aug 11, 2022 3.338 3.367 3.266 3.266 116,063 -0.05(-1.52%)
Aug 10, 2022 3.259 3.324 3.255 3.316 71,432 +0.10(+3.25%)
Aug 09, 2022 3.201 3.225 3.179 3.212 87,389 +0.04(+1.25%)
Aug 08, 2022 3.151 3.244 3.143 3.172 94,642 +0.00(+0.00%)
Aug 05, 2022 3.201 3.230 3.143 3.172 54,936 -0.01(-0.22%)
Aug 04, 2022 3.215 3.250 3.151 3.179 39,304 -0.00(-0.00%)
Aug 03, 2022 3.244 3.367 3.172 3.179 57,139 -0.07(-2.22%)
Aug 02, 2022 3.223 3.432 3.194 3.252 48,688 +0.06(+1.94%)
Aug 01, 2022 3.190 3.215 3.151 3.190 31,252 -0.02(-0.70%)
Jul 29, 2022 3.100 3.230 3.100 3.212 40,296 +0.14(+4.49%)
Jul 28, 2022 3.078 3.078 3.028 3.074 32,135 +0.07(+2.49%)
Jul 27, 2022 3.021 3.115 2.963 2.999 66,370 -0.01(-0.45%)
Jul 26, 2022 3.014 3.014 2.963 3.013 6,372 +0.02(+0.70%)
Jul 25, 2022 2.985 3.003 2.942 2.992 54,150 -0.01(-0.36%)
Jul 22, 2022 2.992 3.021 2.970 3.003 7,677 +0.04(+1.36%)
Jul 21, 2022 2.956 3.014 2.949 2.962 15,998 -0.02(-0.51%)
Jul 20, 2022 2.970 3.006 2.956 2.978 19,209 -0.01(-0.24%)
Jul 19, 2022 2.942 2.999 2.942 2.985 30,698 +0.06(+2.05%)
Jul 18, 2022 2.978 2.978 2.925 2.925 12,226 +0.03(+1.17%)
Jul 15, 2022 2.884 2.985 2.884 2.891 37,139 +0.01(+0.25%)
Jul 14, 2022 2.992 2.992 2.848 2.884 14,292 -0.01(-0.50%)
Jul 13, 2022 2.891 2.963 2.869 2.898 42,180 +0.01(+0.50%)
Jul 12, 2022 2.905 3.028 2.884 2.884 56,395 -0.06(-2.20%)
Jul 11, 2022 2.970 2.970 2.891 2.949 10,839 -0.01(-0.29%)
Jul 08, 2022 2.920 2.970 2.905 2.957 34,468 +0.07(+2.55%)
Jul 07, 2022 2.884 2.913 2.869 2.884 41,137 -0.02(-0.74%)
Jul 06, 2022 2.884 2.919 2.869 2.905 31,616 +0.02(+0.75%)
Jul 05, 2022 2.905 2.918 2.862 2.884 14,423 +0.00(+0.00%)
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.