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 (%)
Jun 30, 2022 2.924 2.953 2.888 2.895 16,744 -0.08(-2.67%)
Jun 29, 2022 2.960 2.982 2.953 2.975 13,699 +0.03(+0.98%)
Jun 28, 2022 2.968 2.989 2.946 2.946 11,497 +0.03(+0.87%)
Jun 27, 2022 2.975 2.975 2.874 2.921 8,351 +0.03(+0.87%)
Jun 24, 2022 2.946 2.946 2.859 2.895 23,642 +0.08(+2.82%)
Jun 23, 2022 2.917 2.928 2.816 2.816 15,191 -0.14(-4.84%)
Jun 22, 2022 2.896 2.959 2.881 2.959 14,173 +0.03(+1.19%)
Jun 21, 2022 2.809 2.968 2.809 2.924 23,235 +0.13(+4.65%)
Jun 17, 2022 2.809 2.867 2.777 2.794 20,604 +0.03(+1.18%)
Jun 16, 2022 2.960 2.986 2.751 2.762 74,347 -0.22(-7.38%)
Jun 15, 2022 3.083 3.105 2.982 2.982 43,595 -0.10(-3.28%)
Jun 14, 2022 3.199 3.199 3.083 3.083 43,573 -0.09(-2.73%)
Jun 13, 2022 3.242 3.249 3.105 3.170 47,700 -0.12(-3.73%)
Jun 10, 2022 3.372 3.389 3.293 3.293 18,111 -0.10(-2.98%)
Jun 09, 2022 3.437 3.493 3.394 3.394 19,894 -0.04(-1.05%)
Jun 08, 2022 3.437 3.524 3.430 3.430 14,089 +0.00(+0.00%)
Jun 07, 2022 3.490 3.491 3.430 3.430 19,899 -0.07(-2.05%)
Jun 06, 2022 3.487 3.509 3.437 3.502 11,851 +0.06(+1.67%)
Jun 03, 2022 3.430 3.473 3.401 3.444 23,085 +0.05(+1.49%)
Jun 02, 2022 3.408 3.523 3.394 3.394 54,676 -0.00(-0.11%)
Jun 01, 2022 3.401 3.415 3.394 3.397 10,845 +0.01(+0.32%)
May 31, 2022 3.365 3.408 3.365 3.386 6,557 +0.03(+0.86%)
May 27, 2022 3.329 3.386 3.293 3.357 48,803 +0.09(+2.65%)
May 26, 2022 3.321 3.341 3.271 3.271 17,173 +0.00(+0.00%)
May 25, 2022 3.256 3.285 3.242 3.271 24,872 -0.02(-0.51%)
May 24, 2022 3.273 3.401 3.273 3.288 12,895 -0.03(-1.02%)
May 23, 2022 3.357 3.379 3.314 3.321 27,326 +0.00(+0.00%)
May 20, 2022 3.365 3.486 3.321 3.321 77,399 -0.06(-1.82%)
May 19, 2022 3.319 3.410 3.319 3.383 125,260 +0.06(+1.85%)
May 18, 2022 3.485 3.507 3.301 3.321 86,148 -0.16(-4.71%)
May 17, 2022 3.342 3.540 3.342 3.485 86,493 +0.18(+5.59%)
May 16, 2022 3.294 3.328 3.280 3.301 49,825 +0.05(+1.68%)
May 13, 2022 3.212 3.294 3.178 3.246 44,942 +0.03(+1.05%)
May 12, 2022 3.239 3.253 3.212 3.213 26,493 -0.03(-0.83%)
May 11, 2022 3.246 3.328 3.239 3.239 28,177 -0.03(-0.84%)
May 10, 2022 3.294 3.349 3.253 3.267 14,677 -0.01(-0.42%)
May 09, 2022 3.335 3.349 3.280 3.280 14,664 -0.06(-1.84%)
May 06, 2022 3.376 3.376 3.327 3.342 45,628 -0.01(-0.20%)
May 05, 2022 3.403 3.417 3.349 3.349 44,430 -0.04(-1.21%)
May 04, 2022 3.390 3.417 3.349 3.390 22,128 -0.01(-0.40%)
May 03, 2022 3.410 3.421 3.375 3.403 12,721 +0.04(+1.22%)
May 02, 2022 3.356 3.451 3.349 3.362 29,270 -0.04(-1.20%)
Apr 29, 2022 3.424 3.485 3.383 3.403 16,262 -0.03(-0.80%)
Apr 28, 2022 3.458 3.485 3.424 3.431 11,288 +0.03(+0.80%)
Apr 27, 2022 3.373 3.417 3.373 3.403 11,167 +0.04(+1.15%)
Apr 26, 2022 3.315 3.403 3.315 3.365 49,373 +0.01(+0.27%)
Apr 25, 2022 3.403 3.424 3.315 3.356 82,993 -0.10(-3.02%)
Apr 22, 2022 3.526 3.540 3.451 3.460 39,265 -0.04(-1.12%)
Apr 21, 2022 3.554 3.601 3.499 3.499 15,619 -0.01(-0.39%)
Apr 20, 2022 3.581 3.622 3.506 3.513 61,731 -0.00(-0.07%)
Apr 19, 2022 3.492 3.526 3.492 3.515 10,447 +0.03(+0.79%)
Apr 18, 2022 3.526 3.526 3.485 3.488 14,210 +0.00(+0.06%)
Apr 14, 2022 3.506 3.513 3.485 3.485 21,456 +0.00(+0.00%)
Apr 13, 2022 3.520 3.547 3.485 3.485 22,251 +0.01(+0.20%)
Apr 12, 2022 3.533 3.533 3.472 3.479 41,685 +0.00(+0.00%)
Apr 11, 2022 3.472 3.526 3.472 3.479 10,406 -0.03(-0.78%)
Apr 08, 2022 3.479 3.514 3.458 3.506 13,935 +0.04(+1.18%)
Apr 07, 2022 3.554 3.554 3.465 3.465 24,650 -0.12(-3.43%)
Apr 06, 2022 3.561 3.588 3.499 3.588 43,039 -0.01(-0.38%)
Apr 05, 2022 3.622 3.641 3.600 3.602 23,913 -0.02(-0.57%)
Apr 04, 2022 3.656 3.656 3.622 3.622 43,526 +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.