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 3.106 3.153 3.098 3.129 26,068 +0.01(+0.25%)
Nov 29, 2022 3.098 3.129 3.098 3.122 11,241 +0.02(+0.75%)
Nov 28, 2022 3.052 3.098 3.052 3.098 21,451 -0.04(-1.24%)
Nov 25, 2022 3.153 3.153 3.137 3.137 11,986 -0.02(-0.49%)
Nov 23, 2022 3.067 3.153 3.067 3.153 59,017 +0.05(+1.62%)
Nov 22, 2022 3.110 3.145 3.083 3.102 13,873 -0.02(-0.61%)
Nov 21, 2022 3.114 3.145 3.036 3.122 22,069 +0.05(+1.78%)
Nov 18, 2022 3.137 3.138 3.044 3.067 35,498 -0.09(-2.72%)
Nov 17, 2022 3.145 3.254 3.145 3.153 17,302 -0.05(-1.61%)
Nov 16, 2022 3.257 3.257 3.167 3.204 36,054 -0.04(-1.38%)
Nov 15, 2022 3.227 3.287 3.212 3.249 104,862 -0.00(-0.14%)
Nov 14, 2022 3.204 3.286 3.175 3.254 51,951 +0.04(+1.34%)
Nov 11, 2022 3.189 3.242 3.175 3.211 25,080 +0.07(+2.10%)
Nov 10, 2022 3.070 3.279 3.070 3.145 29,587 +0.07(+2.43%)
Nov 09, 2022 3.161 3.200 3.062 3.070 13,711 -0.03(-0.84%)
Nov 08, 2022 3.062 3.242 3.040 3.096 40,392 +0.02(+0.61%)
Nov 07, 2022 3.055 3.128 3.033 3.077 6,324 +0.01(+0.49%)
Nov 04, 2022 3.025 3.092 3.003 3.062 16,562 +0.07(+2.24%)
Nov 03, 2022 3.025 3.055 2.995 2.995 8,723 -0.02(-0.74%)
Nov 02, 2022 3.122 3.122 2.965 3.018 26,536 -0.04(-1.46%)
Nov 01, 2022 3.048 3.090 3.026 3.062 20,617 +0.01(+0.49%)
Oct 31, 2022 3.033 3.062 3.025 3.048 13,345 +0.01(+0.25%)
Oct 28, 2022 3.003 3.040 3.003 3.040 13,399 +0.04(+1.24%)
Oct 27, 2022 2.995 3.018 2.995 3.003 10,816 +0.00(+0.00%)
Oct 26, 2022 2.936 3.033 2.936 3.003 11,332 -0.02(-0.78%)
Oct 25, 2022 2.950 3.040 2.944 3.026 29,169 +0.06(+2.05%)
Oct 24, 2022 2.921 2.980 2.921 2.965 15,260 +0.02(+0.76%)
Oct 21, 2022 2.898 2.943 2.883 2.943 13,355 +0.09(+3.14%)
Oct 20, 2022 2.936 2.943 2.846 2.853 10,714 -0.04(-1.29%)
Oct 19, 2022 2.913 2.913 2.861 2.891 65,154 -0.05(-1.78%)
Oct 18, 2022 2.965 2.977 2.868 2.943 9,947 -0.01(-0.25%)
Oct 17, 2022 2.913 2.950 2.913 2.950 7,012 +0.08(+2.86%)
Oct 14, 2022 2.921 2.936 2.832 2.868 16,230 -0.07(-2.54%)
Oct 13, 2022 2.726 2.965 2.726 2.943 10,336 +0.07(+2.60%)
Oct 12, 2022 2.809 2.868 2.809 2.868 22,281 +0.01(+0.52%)
Oct 11, 2022 2.846 2.868 2.801 2.853 24,175 -0.01(-0.26%)
Oct 10, 2022 2.853 2.867 2.853 2.861 9,565 +0.00(+0.00%)
Oct 07, 2022 2.853 2.876 2.838 2.861 18,062 -0.04(-1.54%)
Oct 06, 2022 2.846 2.921 2.846 2.906 3,205 +0.02(+0.75%)
Oct 05, 2022 2.794 2.906 2.719 2.884 75,775 +0.02(+0.81%)
Oct 04, 2022 2.823 2.928 2.823 2.861 23,984 +0.04(+1.59%)
Oct 03, 2022 2.652 2.838 2.607 2.816 77,267 +0.11(+4.00%)
Sep 30, 2022 2.696 2.708 2.592 2.708 30,901 +0.00(+0.14%)
Sep 29, 2022 2.779 2.779 2.682 2.704 19,947 -0.06(-2.16%)
Sep 28, 2022 2.726 2.801 2.726 2.764 16,441 +0.06(+2.11%)
Sep 27, 2022 2.771 2.789 2.667 2.707 27,034 -0.06(-2.06%)
Sep 26, 2022 2.809 2.838 2.749 2.764 61,194 -0.07(-2.63%)
Sep 23, 2022 2.876 2.913 2.809 2.838 28,462 -0.06(-2.21%)
Sep 22, 2022 2.988 2.988 2.868 2.903 54,193 -0.10(-3.33%)
Sep 21, 2022 3.033 3.055 2.995 3.003 16,317 -0.03(-0.99%)
Sep 20, 2022 3.092 3.092 3.033 3.033 12,952 -0.05(-1.69%)
Sep 19, 2022 3.048 3.100 3.048 3.085 6,497 -0.02(-0.72%)
Sep 16, 2022 3.122 3.122 3.040 3.107 18,305 -0.04(-1.19%)
Sep 15, 2022 3.160 3.212 3.145 3.145 3,732 +0.00(+0.00%)
Sep 14, 2022 3.189 3.189 3.122 3.145 85,719 -0.05(-1.64%)
Sep 13, 2022 3.197 3.223 3.182 3.197 18,733 -0.07(-2.28%)
Sep 12, 2022 3.249 3.279 3.219 3.272 10,585 +0.08(+2.58%)
Sep 09, 2022 3.212 3.287 3.189 3.189 26,210 +0.00(+0.00%)
Sep 08, 2022 3.137 3.189 3.137 3.189 13,881 +0.05(+1.67%)
Sep 07, 2022 3.171 3.171 3.018 3.137 23,767 -0.00(-0.10%)
Sep 06, 2022 3.181 3.189 3.140 3.140 7,947 -0.01(-0.38%)
Sep 02, 2022 3.189 3.230 3.152 3.152 12,045 -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.