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 (%)
Jun 30, 2022 3.039 3.069 3.002 3.009 16,110 -0.08(-2.67%)
Jun 29, 2022 3.077 3.099 3.069 3.092 13,181 +0.03(+0.98%)
Jun 28, 2022 3.084 3.107 3.062 3.062 11,062 +0.03(+0.87%)
Jun 27, 2022 3.092 3.092 2.987 3.036 8,035 +0.03(+0.87%)
Jun 24, 2022 3.062 3.062 2.972 3.009 22,747 +0.08(+2.82%)
Jun 23, 2022 3.032 3.043 2.927 2.927 14,616 -0.15(-4.84%)
Jun 22, 2022 3.010 3.076 2.994 3.076 13,636 +0.04(+1.19%)
Jun 21, 2022 2.919 3.084 2.919 3.039 22,355 +0.14(+4.65%)
Jun 17, 2022 2.919 2.979 2.887 2.904 19,823 +0.03(+1.18%)
Jun 16, 2022 3.077 3.103 2.859 2.871 71,532 -0.23(-7.38%)
Jun 15, 2022 3.204 3.227 3.099 3.099 41,944 -0.11(-3.28%)
Jun 14, 2022 3.325 3.325 3.204 3.204 41,923 -0.09(-2.73%)
Jun 13, 2022 3.370 3.377 3.227 3.295 45,894 -0.13(-3.73%)
Jun 10, 2022 3.505 3.523 3.422 3.422 17,425 -0.11(-2.98%)
Jun 09, 2022 3.572 3.631 3.527 3.527 19,141 -0.04(-1.05%)
Jun 08, 2022 3.572 3.662 3.565 3.565 13,555 +0.00(+0.00%)
Jun 07, 2022 3.627 3.629 3.565 3.565 19,145 -0.07(-2.05%)
Jun 06, 2022 3.625 3.647 3.572 3.639 11,402 +0.06(+1.67%)
Jun 03, 2022 3.565 3.610 3.535 3.580 22,211 +0.05(+1.49%)
Jun 02, 2022 3.542 3.661 3.527 3.527 52,606 -0.00(-0.11%)
Jun 01, 2022 3.535 3.550 3.527 3.531 10,434 +0.01(+0.32%)
May 31, 2022 3.497 3.542 3.497 3.520 6,309 +0.03(+0.86%)
May 27, 2022 3.460 3.520 3.422 3.490 46,955 +0.09(+2.65%)
May 26, 2022 3.452 3.473 3.400 3.400 16,523 +0.00(+0.00%)
May 25, 2022 3.385 3.414 3.370 3.400 23,930 -0.02(-0.51%)
May 24, 2022 3.402 3.535 3.402 3.417 12,407 -0.04(-1.02%)
May 23, 2022 3.490 3.512 3.445 3.452 26,291 +0.00(+0.00%)
May 20, 2022 3.497 3.623 3.452 3.452 74,469 -0.06(-1.82%)
May 19, 2022 3.449 3.545 3.449 3.516 120,517 +0.06(+1.85%)
May 18, 2022 3.623 3.645 3.431 3.452 82,886 -0.17(-4.71%)
May 17, 2022 3.473 3.679 3.473 3.623 83,218 +0.19(+5.59%)
May 16, 2022 3.424 3.459 3.410 3.431 47,938 +0.06(+1.68%)
May 13, 2022 3.339 3.424 3.303 3.374 43,241 +0.03(+1.05%)
May 12, 2022 3.367 3.381 3.339 3.339 25,489 -0.03(-0.83%)
May 11, 2022 3.374 3.459 3.367 3.367 27,110 -0.03(-0.84%)
May 10, 2022 3.424 3.481 3.381 3.395 14,121 -0.01(-0.42%)
May 09, 2022 3.466 3.481 3.410 3.410 14,109 -0.06(-1.84%)
May 06, 2022 3.509 3.509 3.458 3.473 43,901 -0.01(-0.20%)
May 05, 2022 3.537 3.552 3.481 3.481 42,748 -0.04(-1.21%)
May 04, 2022 3.523 3.552 3.481 3.523 21,290 -0.01(-0.40%)
May 03, 2022 3.545 3.555 3.507 3.537 12,239 +0.04(+1.22%)
May 02, 2022 3.488 3.587 3.481 3.495 28,161 -0.04(-1.20%)
Apr 29, 2022 3.559 3.623 3.516 3.537 15,646 -0.03(-0.80%)
Apr 28, 2022 3.594 3.623 3.559 3.566 10,861 +0.03(+0.80%)
Apr 27, 2022 3.505 3.551 3.505 3.537 10,744 +0.04(+1.15%)
Apr 26, 2022 3.445 3.537 3.445 3.497 47,503 +0.01(+0.27%)
Apr 25, 2022 3.537 3.559 3.445 3.488 79,851 -0.11(-3.02%)
Apr 22, 2022 3.665 3.679 3.587 3.596 37,778 -0.04(-1.12%)
Apr 21, 2022 3.694 3.743 3.637 3.637 15,028 -0.01(-0.39%)
Apr 20, 2022 3.722 3.765 3.644 3.651 59,394 -0.00(-0.07%)
Apr 19, 2022 3.630 3.665 3.630 3.653 10,051 +0.03(+0.79%)
Apr 18, 2022 3.665 3.665 3.623 3.625 13,672 +0.00(+0.06%)
Apr 14, 2022 3.644 3.651 3.623 3.623 20,644 +0.00(+0.00%)
Apr 13, 2022 3.658 3.687 3.623 3.623 21,408 +0.01(+0.20%)
Apr 12, 2022 3.672 3.672 3.608 3.616 40,107 +0.00(+0.00%)
Apr 11, 2022 3.608 3.665 3.608 3.616 10,012 -0.03(-0.78%)
Apr 08, 2022 3.616 3.652 3.594 3.644 13,408 +0.04(+1.18%)
Apr 07, 2022 3.694 3.694 3.601 3.601 23,717 -0.13(-3.43%)
Apr 06, 2022 3.701 3.729 3.637 3.729 41,409 -0.01(-0.38%)
Apr 05, 2022 3.765 3.785 3.742 3.743 23,007 -0.02(-0.57%)
Apr 04, 2022 3.800 3.800 3.765 3.765 41,878 +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.