Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 3.636 3.649 3.576 3.622 38,735 -0.01(-0.19%)
Mar 31, 2022 3.581 3.629 3.581 3.629 20,553 +0.06(+1.72%)
Mar 30, 2022 3.520 3.602 3.520 3.567 32,559 +0.05(+1.56%)
Mar 29, 2022 3.520 3.550 3.479 3.513 12,435 +0.01(+0.20%)
Mar 28, 2022 3.533 3.554 3.499 3.506 25,061 -0.01(-0.39%)
Mar 25, 2022 3.492 3.540 3.492 3.520 20,188 +0.04(+1.18%)
Mar 24, 2022 3.499 3.499 3.458 3.479 8,662 +0.01(+0.39%)
Mar 23, 2022 3.438 3.512 3.438 3.465 18,983 +0.02(+0.60%)
Mar 22, 2022 3.520 3.520 3.431 3.444 38,052 -0.02(-0.59%)
Mar 21, 2022 3.451 3.472 3.424 3.465 24,046 +0.05(+1.40%)
Mar 18, 2022 3.369 3.444 3.367 3.417 22,728 +0.03(+0.81%)
Mar 17, 2022 3.349 3.451 3.349 3.390 21,692 +0.04(+1.22%)
Mar 16, 2022 3.328 3.444 3.301 3.349 54,250 +0.04(+1.24%)
Mar 15, 2022 3.287 3.356 3.287 3.308 20,468 +0.03(+0.83%)
Mar 14, 2022 3.294 3.362 3.280 3.280 50,390 -0.05(-1.44%)
Mar 11, 2022 3.342 3.369 3.321 3.328 35,238 -0.03(-0.81%)
Mar 10, 2022 3.349 3.369 3.338 3.356 13,508 +0.01(+0.20%)
Mar 09, 2022 3.362 3.403 3.342 3.349 64,644 +0.03(+1.03%)
Mar 08, 2022 3.383 3.383 3.301 3.315 102,799 -0.08(-2.45%)
Mar 07, 2022 3.479 3.479 3.397 3.398 38,492 -0.03(-0.76%)
Mar 04, 2022 3.438 3.550 3.424 3.424 30,607 -0.08(-2.34%)
Mar 03, 2022 3.554 3.554 3.485 3.506 11,607 -0.02(-0.58%)
Mar 02, 2022 3.472 3.554 3.472 3.526 51,819 +0.07(+1.98%)
Mar 01, 2022 3.506 3.526 3.458 3.458 30,367 -0.04(-1.17%)
Feb 28, 2022 3.533 3.533 3.424 3.499 26,863 +0.05(+1.39%)
Feb 25, 2022 3.349 3.513 3.451 3.451 38,324 +0.00(+0.00%)
Feb 24, 2022 3.383 3.472 3.349 3.451 51,852 +0.03(+1.00%)
Feb 23, 2022 3.520 3.581 3.393 3.417 62,441 -0.13(-3.66%)
Feb 22, 2022 3.574 3.691 3.540 3.547 27,905 -0.13(-3.62%)
Feb 18, 2022 3.680 0 -0.04(-1.19%)
Feb 17, 2022 3.861 3.861 3.691 3.725 98,016 -0.02(-0.46%)
Feb 16, 2022 3.788 3.807 3.722 3.742 136,761 +0.03(+0.82%)
Feb 15, 2022 3.716 3.748 3.696 3.712 94,621 +0.02(+0.41%)
Feb 14, 2022 3.775 3.775 3.651 3.696 234,158 +0.08(+2.16%)
Feb 11, 2022 3.696 3.706 3.585 3.618 47,769 -0.08(-2.29%)
Feb 10, 2022 3.761 3.761 3.670 3.703 48,925 +0.01(+0.35%)
Feb 09, 2022 3.618 3.700 3.532 3.690 20,875 +0.13(+3.66%)
Feb 08, 2022 3.507 3.585 3.494 3.559 19,878 +0.10(+2.76%)
Feb 07, 2022 3.468 3.514 3.455 3.464 15,255 -0.06(-1.61%)
Feb 04, 2022 3.468 3.520 3.468 3.520 13,656 +0.02(+0.56%)
Feb 03, 2022 3.514 3.481 3.501 5,480 -0.06(-1.65%)
Feb 02, 2022 3.559 3.579 3.537 3.559 26,227 +0.01(+0.18%)
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.