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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Nov 30, 2023 2.219 2.274 2.219 2.269 50,397 +0.05(+2.24%)
Nov 29, 2023 2.201 2.265 2.201 2.219 37,062 +0.01(+0.41%)
Nov 28, 2023 2.147 2.228 2.147 2.210 42,125 +0.04(+1.67%)
Nov 27, 2023 2.174 2.204 2.129 2.174 55,706 +0.01(+0.56%)
Nov 24, 2023 2.129 2.219 2.129 2.162 86,652 +0.12(+6.08%)
Nov 22, 2023 2.165 2.165 2.038 2.038 124,334 -0.10(-4.46%)
Nov 21, 2023 2.151 2.174 2.129 2.133 65,437 +0.03(+1.51%)
Nov 20, 2023 2.129 2.147 2.047 2.102 133,795 -0.05(-2.52%)
Nov 17, 2023 2.165 2.165 2.129 2.156 31,368 -0.01(-0.42%)
Nov 16, 2023 2.165 2.219 2.165 2.165 39,858 -0.02(-0.83%)
Nov 15, 2023 2.247 2.265 2.174 2.183 66,024 -0.01(-0.41%)
Nov 14, 2023 2.174 2.219 2.167 2.192 55,683 +0.03(+1.26%)
Nov 13, 2023 2.256 2.310 2.165 2.165 41,959 -0.12(-5.16%)
Nov 10, 2023 2.138 2.283 2.138 2.283 42,400 +0.14(+6.33%)
Nov 09, 2023 2.210 2.256 2.129 2.147 79,517 -0.05(-2.47%)
Nov 08, 2023 2.283 2.334 2.201 2.201 70,982 -0.10(-4.33%)
Nov 07, 2023 2.428 2.446 2.292 2.301 99,637 -0.07(-2.87%)
Nov 06, 2023 2.410 2.428 2.355 2.369 44,944 -0.00(-0.19%)
Nov 03, 2023 2.382 2.445 2.364 2.373 52,781 +0.01(+0.38%)
Nov 02, 2023 2.491 2.500 2.301 2.364 160,610 -0.43(-15.26%)
Nov 01, 2023 2.727 2.790 2.727 2.790 35,161 +0.02(+0.65%)
Oct 31, 2023 2.709 2.790 2.704 2.772 50,185 +0.08(+3.03%)
Oct 30, 2023 2.709 2.709 2.681 2.690 13,539 +0.01(+0.34%)
Oct 27, 2023 2.718 2.736 2.681 2.681 25,704 -0.04(-1.50%)
Oct 26, 2023 2.654 2.759 2.654 2.722 49,345 +0.02(+0.84%)
Oct 25, 2023 2.681 2.727 2.663 2.700 15,153 +0.00(+0.00%)
Oct 24, 2023 2.754 2.808 2.654 2.700 519,214 -0.06(-2.13%)
Oct 23, 2023 2.754 2.826 2.736 2.758 65,114 -0.04(-1.46%)
Oct 20, 2023 2.844 2.844 2.799 2.799 11,726 -0.04(-1.28%)
Oct 19, 2023 2.908 2.908 2.835 2.835 22,849 -0.07(-2.49%)
Oct 18, 2023 2.980 2.980 2.908 2.908 71,563 -0.11(-3.60%)
Oct 17, 2023 3.026 3.044 2.980 3.017 22,383 -0.05(-1.48%)
Oct 16, 2023 2.917 3.062 2.971 3.062 58,568 +0.01(+0.30%)
Oct 13, 2023 3.071 3.071 3.026 3.053 20,512 +0.00(+0.00%)
Oct 12, 2023 3.080 3.080 3.017 3.053 19,617 -0.03(-0.88%)
Oct 11, 2023 3.035 3.080 3.035 3.080 31,323 +0.06(+2.10%)
Oct 10, 2023 2.998 3.026 2.980 3.017 25,715 +0.03(+0.91%)
Oct 09, 2023 2.944 2.989 2.944 2.989 25,735 +0.03(+0.92%)
Oct 06, 2023 2.890 2.971 2.872 2.962 28,369 +0.04(+1.35%)
Oct 05, 2023 2.908 2.944 2.863 2.923 21,953 +0.01(+0.51%)
Oct 04, 2023 2.863 2.917 2.863 2.908 25,100 +0.03(+0.94%)
Oct 03, 2023 2.935 2.953 2.872 2.881 37,042 -0.09(-3.05%)
Oct 02, 2023 3.026 3.026 2.962 2.971 42,138 -0.05(-1.80%)
Sep 29, 2023 3.053 3.053 3.026 3.026 11,097 +0.00(+0.00%)
Sep 28, 2023 3.017 3.044 3.017 3.026 15,972 +0.02(+0.60%)
Sep 27, 2023 2.989 3.044 2.989 3.007 28,718 +0.01(+0.30%)
Sep 26, 2023 3.044 3.071 2.998 2.998 22,757 -0.06(-1.81%)
Sep 25, 2023 3.089 3.071 3.053 3.054 35,917 -0.04(-1.43%)
Sep 22, 2023 3.107 3.116 3.080 3.098 18,512 -0.02(-0.58%)
Sep 21, 2023 3.143 3.143 3.098 3.116 25,232 -0.05(-1.43%)
Sep 20, 2023 3.198 3.207 3.152 3.161 78,672 -0.01(-0.29%)
Sep 19, 2023 3.143 3.189 3.125 3.171 35,362 +0.03(+0.86%)
Sep 18, 2023 3.152 3.171 3.143 3.143 71,934 -0.01(-0.29%)
Sep 15, 2023 3.198 3.198 3.152 3.152 33,514 -0.05(-1.42%)
Sep 14, 2023 3.171 3.216 3.171 3.198 43,962 +0.02(+0.71%)
Sep 13, 2023 3.207 3.207 3.152 3.175 21,294 +0.00(+0.14%)
Sep 12, 2023 3.189 3.198 3.171 3.171 27,297 -0.01(-0.28%)
Sep 11, 2023 3.161 3.198 3.161 3.180 29,381 +0.01(+0.29%)
Sep 08, 2023 3.180 3.198 3.152 3.171 45,432 -0.01(-0.28%)
Sep 07, 2023 3.216 3.225 3.166 3.180 66,525 -0.05(-1.40%)
Sep 06, 2023 3.207 3.275 3.207 3.225 42,158 -0.04(-1.32%)
Sep 05, 2023 3.352 3.352 3.266 3.268 67,221 -0.09(-2.76%)
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.