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: 3:51 PM EDT, May 20, 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 (%)
Mar 31, 2023 3.119 3.161 3.119 3.149 18,060 +0.00(+0.06%)
Mar 30, 2023 3.111 3.161 3.111 3.147 6,475 +0.04(+1.43%)
Mar 29, 2023 3.119 3.119 3.086 3.103 6,508 +0.01(+0.28%)
Mar 28, 2023 3.097 3.119 3.052 3.094 8,751 +0.03(+1.10%)
Mar 27, 2023 3.069 3.069 3.039 3.060 17,264 -0.01(-0.28%)
Mar 24, 2023 3.069 3.102 3.052 3.069 3,773 +0.00(+0.00%)
Mar 23, 2023 3.102 3.111 3.060 3.069 5,563 -0.02(-0.55%)
Mar 22, 2023 3.161 3.161 3.086 3.086 11,372 -0.08(-2.39%)
Mar 21, 2023 3.161 3.161 3.102 3.161 8,363 +0.10(+3.30%)
Mar 20, 2023 3.077 3.119 3.052 3.060 10,458 +0.03(+0.83%)
Mar 17, 2023 3.086 3.153 3.035 3.035 10,690 -0.06(-2.05%)
Mar 16, 2023 3.035 3.119 3.035 3.099 6,673 +0.05(+1.53%)
Mar 15, 2023 3.077 3.111 3.027 3.052 21,322 -0.08(-2.54%)
Mar 14, 2023 3.136 3.187 3.128 3.131 26,931 +0.03(+0.93%)
Mar 13, 2023 3.187 3.187 3.069 3.102 37,657 -0.08(-2.65%)
Mar 10, 2023 3.254 3.270 3.170 3.187 14,168 -0.07(-2.07%)
Mar 09, 2023 3.355 3.355 3.254 3.254 18,436 -0.07(-2.03%)
Mar 08, 2023 3.355 3.358 3.313 3.322 2,197 -0.03(-1.01%)
Mar 07, 2023 3.389 3.389 3.355 3.355 4,296 -0.03(-0.99%)
Mar 06, 2023 3.414 3.414 3.389 3.389 14,033 -0.03(-0.99%)
Mar 03, 2023 3.372 3.423 3.372 3.423 4,365 +0.09(+2.65%)
Mar 02, 2023 3.330 3.338 3.301 3.334 12,486 +0.05(+1.41%)
Mar 01, 2023 3.338 3.338 3.288 3.288 16,762 -0.04(-1.27%)
Feb 28, 2023 3.313 3.372 3.313 3.330 11,712 +0.02(+0.51%)
Feb 27, 2023 3.347 3.372 3.313 3.313 13,668 -0.01(-0.24%)
Feb 24, 2023 3.305 3.330 3.288 3.321 16,103 -0.01(-0.27%)
Feb 23, 2023 3.368 3.368 3.330 3.330 2,318 +0.00(+0.00%)
Feb 22, 2023 3.296 3.360 3.296 3.330 4,546 +0.00(+0.00%)
Feb 21, 2023 3.381 3.381 3.305 3.330 20,333 -0.09(-2.71%)
Feb 17, 2023 3.406 3.423 3.397 3.423 4,913 -0.01(-0.25%)
Feb 16, 2023 3.389 3.431 3.381 3.431 32,833 +0.01(+0.25%)
Feb 15, 2023 3.448 3.448 3.338 3.423 92,692 -0.02(-0.69%)
Feb 14, 2023 3.431 3.465 3.348 3.447 53,362 -0.04(-1.16%)
Feb 13, 2023 3.455 3.520 3.396 3.487 251,335 +0.06(+1.65%)
Feb 10, 2023 3.390 3.431 3.382 3.431 42,185 +0.04(+1.23%)
Feb 09, 2023 3.447 3.447 3.382 3.389 30,903 -0.05(-1.44%)
Feb 08, 2023 3.422 3.439 3.389 3.439 20,154 +0.04(+1.19%)
Feb 07, 2023 3.374 3.414 3.333 3.398 58,359 +0.05(+1.45%)
Feb 06, 2023 3.382 3.382 3.326 3.349 25,857 -0.06(-1.90%)
Feb 03, 2023 3.479 3.479 3.350 3.414 48,354 -0.06(-1.86%)
Feb 02, 2023 3.425 3.495 3.425 3.479 22,794 +0.08(+2.38%)
Feb 01, 2023 3.350 3.422 3.342 3.398 153,521 +0.05(+1.37%)
Jan 31, 2023 3.293 3.352 3.293 3.352 24,753 +0.07(+2.17%)
Jan 30, 2023 3.277 3.309 3.269 3.281 10,396 -0.04(-1.10%)
Jan 27, 2023 3.244 3.325 3.244 3.317 21,221 +0.02(+0.74%)
Jan 26, 2023 3.269 3.293 3.261 3.293 5,188 +0.00(+0.00%)
Jan 25, 2023 3.277 3.300 3.253 3.293 4,027 +0.02(+0.46%)
Jan 24, 2023 3.275 3.309 3.236 3.278 11,985 +0.03(+1.03%)
Jan 23, 2023 3.216 3.261 3.200 3.244 8,498 +0.03(+0.81%)
Jan 20, 2023 3.172 3.228 3.147 3.218 10,718 +0.05(+1.47%)
Jan 19, 2023 3.196 3.228 3.139 3.172 31,833 -0.03(-1.01%)
Jan 18, 2023 3.236 3.261 3.204 3.204 20,254 -0.03(-1.00%)
Jan 17, 2023 3.236 3.253 3.219 3.236 7,601 +0.00(+0.00%)
Jan 13, 2023 3.155 3.253 3.155 3.236 33,115 +0.03(+1.01%)
Jan 12, 2023 3.196 3.224 3.188 3.204 19,381 +0.05(+1.54%)
Jan 11, 2023 3.228 3.228 3.131 3.155 22,715 +0.03(+1.04%)
Jan 10, 2023 3.123 3.155 3.091 3.123 58,845 +0.03(+1.05%)
Jan 09, 2023 3.083 3.139 3.083 3.091 14,185 -0.01(-0.18%)
Jan 06, 2023 3.026 3.115 3.026 3.096 15,049 +0.12(+3.99%)
Jan 05, 2023 2.977 2.998 2.953 2.977 7,426 -0.03(-1.08%)
Jan 04, 2023 2.945 3.018 2.945 3.010 26,916 +0.05(+1.64%)
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.