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 (%)
Nov 30, 2022 3.111 3.157 3.103 3.134 26,029 +0.01(+0.25%)
Nov 29, 2022 3.103 3.134 3.103 3.126 11,224 +0.02(+0.75%)
Nov 28, 2022 3.056 3.103 3.056 3.103 21,419 -0.04(-1.24%)
Nov 25, 2022 3.157 3.157 3.142 3.142 11,968 -0.02(-0.49%)
Nov 23, 2022 3.072 3.157 3.072 3.157 58,928 +0.05(+1.62%)
Nov 22, 2022 3.115 3.150 3.087 3.107 13,852 -0.02(-0.61%)
Nov 21, 2022 3.119 3.150 3.041 3.126 22,036 +0.05(+1.78%)
Nov 18, 2022 3.142 3.143 3.048 3.072 35,445 -0.09(-2.72%)
Nov 17, 2022 3.150 3.259 3.150 3.157 17,276 -0.05(-1.61%)
Nov 16, 2022 3.262 3.262 3.172 3.209 36,000 -0.04(-1.38%)
Nov 15, 2022 3.232 3.292 3.217 3.254 104,705 -0.00(-0.14%)
Nov 14, 2022 3.209 3.291 3.179 3.259 51,873 +0.04(+1.34%)
Nov 11, 2022 3.194 3.247 3.179 3.215 25,043 +0.07(+2.10%)
Nov 10, 2022 3.075 3.283 3.075 3.149 29,542 +0.07(+2.43%)
Nov 09, 2022 3.166 3.205 3.067 3.075 13,691 -0.03(-0.84%)
Nov 08, 2022 3.067 3.247 3.045 3.101 40,331 +0.02(+0.61%)
Nov 07, 2022 3.060 3.132 3.037 3.082 6,314 +0.01(+0.49%)
Nov 04, 2022 3.030 3.097 3.007 3.067 16,537 +0.07(+2.24%)
Nov 03, 2022 3.030 3.060 3.000 3.000 8,710 -0.02(-0.74%)
Nov 02, 2022 3.127 3.127 2.970 3.022 26,496 -0.04(-1.46%)
Nov 01, 2022 3.052 3.095 3.030 3.067 20,586 +0.01(+0.49%)
Oct 31, 2022 3.037 3.067 3.030 3.052 13,324 +0.01(+0.25%)
Oct 28, 2022 3.007 3.045 3.007 3.045 13,379 +0.04(+1.24%)
Oct 27, 2022 3.000 3.022 3.000 3.007 10,799 +0.00(+0.00%)
Oct 26, 2022 2.940 3.037 2.940 3.007 11,315 -0.02(-0.78%)
Oct 25, 2022 2.955 3.045 2.949 3.031 29,125 +0.06(+2.05%)
Oct 24, 2022 2.925 2.985 2.925 2.970 15,237 +0.02(+0.76%)
Oct 21, 2022 2.903 2.947 2.888 2.947 13,335 +0.09(+3.14%)
Oct 20, 2022 2.940 2.947 2.850 2.858 10,698 -0.04(-1.29%)
Oct 19, 2022 2.917 2.917 2.865 2.895 65,056 -0.05(-1.78%)
Oct 18, 2022 2.970 2.981 2.873 2.947 9,932 -0.01(-0.25%)
Oct 17, 2022 2.917 2.955 2.917 2.955 7,001 +0.08(+2.86%)
Oct 14, 2022 2.925 2.940 2.836 2.873 16,205 -0.07(-2.54%)
Oct 13, 2022 2.730 2.970 2.730 2.947 10,321 +0.07(+2.60%)
Oct 12, 2022 2.813 2.873 2.813 2.873 22,247 +0.01(+0.52%)
Oct 11, 2022 2.850 2.873 2.805 2.858 24,139 -0.01(-0.26%)
Oct 10, 2022 2.858 2.872 2.858 2.865 9,551 +0.00(+0.00%)
Oct 07, 2022 2.858 2.880 2.843 2.865 18,035 -0.04(-1.54%)
Oct 06, 2022 2.850 2.925 2.850 2.910 3,200 +0.02(+0.75%)
Oct 05, 2022 2.798 2.910 2.723 2.888 75,661 +0.02(+0.81%)
Oct 04, 2022 2.828 2.932 2.828 2.865 23,948 +0.04(+1.59%)
Oct 03, 2022 2.656 2.843 2.611 2.820 77,151 +0.11(+4.00%)
Sep 30, 2022 2.701 2.712 2.596 2.712 30,855 +0.00(+0.14%)
Sep 29, 2022 2.783 2.783 2.686 2.708 19,917 -0.06(-2.16%)
Sep 28, 2022 2.730 2.805 2.730 2.768 16,416 +0.06(+2.11%)
Sep 27, 2022 2.775 2.793 2.671 2.711 26,993 -0.06(-2.06%)
Sep 26, 2022 2.813 2.843 2.753 2.768 61,102 -0.07(-2.63%)
Sep 23, 2022 2.880 2.917 2.813 2.843 28,419 -0.06(-2.21%)
Sep 22, 2022 2.992 2.992 2.873 2.907 54,112 -0.10(-3.33%)
Sep 21, 2022 3.037 3.060 3.000 3.007 16,292 -0.03(-0.99%)
Sep 20, 2022 3.097 3.097 3.037 3.037 12,933 -0.05(-1.69%)
Sep 19, 2022 3.052 3.104 3.052 3.090 6,487 -0.02(-0.72%)
Sep 16, 2022 3.127 3.127 3.045 3.112 18,277 -0.04(-1.19%)
Sep 15, 2022 3.164 3.216 3.149 3.149 3,726 +0.00(+0.00%)
Sep 14, 2022 3.194 3.194 3.127 3.149 85,590 -0.05(-1.64%)
Sep 13, 2022 3.202 3.228 3.187 3.202 18,705 -0.07(-2.28%)
Sep 12, 2022 3.254 3.284 3.224 3.277 10,569 +0.08(+2.58%)
Sep 09, 2022 3.217 3.292 3.194 3.194 26,171 +0.00(+0.00%)
Sep 08, 2022 3.142 3.194 3.142 3.194 13,860 +0.05(+1.67%)
Sep 07, 2022 3.176 3.176 3.022 3.142 23,731 -0.00(-0.10%)
Sep 06, 2022 3.186 3.194 3.145 3.145 7,935 -0.01(-0.38%)
Sep 02, 2022 3.194 3.235 3.157 3.157 12,026 -0.01(-0.35%)
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.