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 6, 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 (%)
Jan 31, 2022 3.495 3.561 3.495 3.541 32,604 +0.03(+0.74%)
Jan 28, 2022 3.443 3.548 3.443 3.515 14,928 -0.04(-1.10%)
Jan 27, 2022 3.561 3.613 3.447 3.554 12,308 -0.03(-0.73%)
Jan 26, 2022 3.574 3.639 3.574 3.580 30,034 +0.02(+0.55%)
Jan 25, 2022 3.430 3.561 3.395 3.561 44,618 +0.12(+3.40%)
Jan 24, 2022 3.521 3.521 3.346 3.443 75,512 -0.14(-3.82%)
Jan 21, 2022 3.613 3.626 3.580 3.580 23,998 -0.03(-0.74%)
Jan 20, 2022 3.665 3.697 3.600 3.607 26,691 -0.10(-2.79%)
Jan 19, 2022 3.736 3.762 3.665 3.710 61,042 +0.02(+0.53%)
Jan 18, 2022 3.762 3.762 3.678 3.691 122,944 -0.01(-0.35%)
Jan 14, 2022 3.704 0 +0.07(+1.97%)
Jan 13, 2022 3.613 3.658 3.613 3.632 7,590 +0.01(+0.18%)
Jan 12, 2022 3.632 3.635 3.606 3.626 11,456 -0.01(-0.18%)
Jan 11, 2022 3.548 3.632 3.548 3.632 27,497 +0.05(+1.27%)
Jan 10, 2022 3.613 3.619 3.548 3.587 30,717 -0.06(-1.68%)
Jan 07, 2022 3.658 3.658 3.584 3.648 22,586 +0.04(+0.98%)
Jan 06, 2022 3.619 3.622 3.609 3.613 12,073 -0.03(-0.89%)
Jan 05, 2022 3.665 3.678 3.606 3.645 20,311 -0.01(-0.18%)
Jan 04, 2022 3.645 3.678 3.645 3.652 20,686 +0.01(+0.33%)
Jan 03, 2022 3.574 3.645 3.574 3.640 47,202 +0.04(+1.04%)
Dec 31, 2021 3.626 3.639 3.602 3.602 15,688 -0.01(-0.29%)
Dec 30, 2021 3.626 3.639 3.609 3.613 47,156 +0.01(+0.36%)
Dec 29, 2021 3.606 3.609 3.561 3.600 16,104 -0.01(-0.36%)
Dec 28, 2021 3.580 3.627 3.580 3.613 33,116 +0.01(+0.18%)
Dec 27, 2021 3.587 3.615 3.548 3.606 41,596 +0.02(+0.54%)
Dec 23, 2021 3.574 3.610 3.545 3.587 39,665 +0.06(+1.66%)
Dec 22, 2021 3.482 3.561 3.482 3.528 34,050 +0.05(+1.31%)
Dec 21, 2021 3.443 3.521 3.443 3.482 20,046 +0.07(+2.20%)
Dec 20, 2021 3.391 3.446 3.365 3.408 59,262 -0.03(-0.95%)
Dec 17, 2021 3.411 3.499 3.398 3.440 44,277 +0.01(+0.28%)
Dec 16, 2021 3.456 3.521 3.424 3.430 40,414 -0.02(-0.57%)
Dec 15, 2021 3.417 3.450 3.398 3.450 25,161 +0.00(+0.00%)
Dec 14, 2021 3.474 3.474 3.404 3.450 33,895 -0.02(-0.66%)
Dec 13, 2021 3.508 3.515 3.457 3.473 21,675 -0.05(-1.39%)
Dec 10, 2021 3.528 3.595 3.508 3.521 11,706 -0.01(-0.18%)
Dec 09, 2021 3.554 3.574 3.528 3.528 12,030 -0.03(-0.73%)
Dec 08, 2021 3.523 3.580 3.523 3.554 19,536 +0.01(+0.18%)
Dec 07, 2021 3.528 3.567 3.528 3.548 20,961 +0.03(+0.83%)
Dec 06, 2021 3.450 3.535 3.424 3.518 67,141 +0.09(+2.56%)
Dec 03, 2021 3.502 3.502 3.430 3.430 37,448 -0.08(-2.23%)
Dec 02, 2021 3.417 3.508 3.411 3.508 49,866 +0.07(+2.08%)
Dec 01, 2021 3.508 3.525 3.398 3.437 41,997 -0.03(-0.94%)
Nov 30, 2021 3.502 3.541 3.424 3.469 144,074 -0.08(-2.20%)
Nov 29, 2021 3.411 3.574 3.411 3.548 53,567 +0.01(+0.37%)
Nov 26, 2021 3.606 3.606 3.487 3.535 59,996 -0.12(-3.27%)
Nov 24, 2021 3.587 3.704 3.388 3.654 35,160 -0.01(-0.29%)
Nov 23, 2021 3.717 3.752 3.582 3.665 96,702 -0.05(-1.23%)
Nov 22, 2021 3.710 3.801 3.710 3.710 72,169 -0.03(-0.87%)
Nov 19, 2021 3.788 3.788 3.710 3.743 38,783 -0.04(-1.03%)
Nov 18, 2021 3.808 3.814 3.782 3.782 54,891 +0.07(+1.90%)
Nov 17, 2021 3.699 3.732 3.657 3.711 149,227 +0.02(+0.65%)
Nov 16, 2021 3.705 3.705 3.675 3.687 71,720 -0.02(-0.49%)
Nov 15, 2021 3.856 3.856 3.687 3.705 144,976 -0.01(-0.32%)
Nov 12, 2021 3.675 3.729 3.675 3.717 48,517 +0.03(+0.82%)
Nov 11, 2021 3.693 3.733 3.687 3.687 18,841 -0.02(-0.65%)
Nov 10, 2021 3.639 3.717 3.711 33,207 +0.07(+1.99%)
Nov 09, 2021 3.657 3.711 3.639 3.639 35,481 -0.01(-0.33%)
Nov 08, 2021 3.663 3.675 3.639 3.651 52,202 +0.01(+0.23%)
Nov 05, 2021 3.627 3.657 3.621 3.643 57,130 +0.05(+1.27%)
Nov 04, 2021 3.627 3.640 3.597 3.597 38,423 -0.02(-0.67%)
Nov 03, 2021 3.621 3.669 3.615 3.621 89,008 +0.00(+0.00%)
Nov 02, 2021 3.591 3.639 3.585 3.621 82,518 +0.03(+0.81%)
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.