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 (%)
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%)
Sep 01, 2022 3.157 3.172 3.142 3.168 29,848 -0.00(-0.12%)
Aug 31, 2022 3.172 3.261 3.172 3.172 44,609 -0.04(-1.40%)
Aug 30, 2022 3.262 3.408 3.194 3.217 43,872 -0.03(-0.92%)
Aug 29, 2022 3.306 3.306 3.232 3.247 56,773 -0.06(-1.81%)
Aug 26, 2022 3.389 3.404 3.306 3.306 18,228 -0.08(-2.43%)
Aug 25, 2022 3.359 3.494 3.351 3.389 58,880 +0.05(+1.57%)
Aug 24, 2022 3.254 3.374 3.254 3.336 44,018 +0.08(+2.53%)
Aug 23, 2022 3.318 3.318 3.254 3.254 29,326 -0.03(-0.91%)
Aug 22, 2022 3.456 3.463 3.217 3.284 147,363 -0.25(-6.99%)
Aug 19, 2022 3.583 3.583 3.351 3.531 56,280 -0.07(-2.00%)
Aug 18, 2022 3.560 3.603 3.552 3.603 132,906 +0.04(+1.22%)
Aug 17, 2022 3.552 3.596 3.513 3.560 151,348 +0.04(+1.02%)
Aug 16, 2022 3.415 3.603 3.408 3.524 94,870 +0.12(+3.39%)
Aug 15, 2022 3.422 3.422 3.379 3.408 37,242 +0.03(+0.85%)
Aug 12, 2022 3.314 3.379 3.314 3.379 40,885 +0.11(+3.31%)
Aug 11, 2022 3.343 3.372 3.271 3.271 115,889 -0.05(-1.52%)
Aug 10, 2022 3.264 3.329 3.260 3.321 71,325 +0.10(+3.25%)
Aug 09, 2022 3.206 3.230 3.184 3.217 87,257 +0.04(+1.25%)
Aug 08, 2022 3.155 3.249 3.148 3.177 94,499 +0.00(+0.00%)
Aug 05, 2022 3.206 3.235 3.148 3.177 54,853 -0.01(-0.22%)
Aug 04, 2022 3.220 3.255 3.155 3.184 39,245 -0.00(-0.00%)
Aug 03, 2022 3.249 3.372 3.177 3.184 57,053 -0.07(-2.22%)
Aug 02, 2022 3.228 3.437 3.199 3.256 48,614 +0.06(+1.94%)
Aug 01, 2022 3.195 3.220 3.155 3.194 31,205 -0.02(-0.70%)
Jul 29, 2022 3.105 3.235 3.105 3.217 40,235 +0.14(+4.49%)
Jul 28, 2022 3.083 3.083 3.033 3.078 32,086 +0.07(+2.49%)
Jul 27, 2022 3.025 3.119 2.968 3.004 66,270 -0.01(-0.45%)
Jul 26, 2022 3.018 3.018 2.968 3.017 6,362 +0.02(+0.70%)
Jul 25, 2022 2.989 3.007 2.946 2.996 54,068 -0.01(-0.36%)
Jul 22, 2022 2.996 3.025 2.975 3.007 7,665 +0.04(+1.36%)
Jul 21, 2022 2.960 3.018 2.953 2.967 15,974 -0.02(-0.51%)
Jul 20, 2022 2.975 3.011 2.960 2.982 19,180 -0.01(-0.24%)
Jul 19, 2022 2.946 3.004 2.946 2.989 30,651 +0.06(+2.05%)
Jul 18, 2022 2.982 2.982 2.929 2.929 12,208 +0.03(+1.17%)
Jul 15, 2022 2.888 2.989 2.888 2.895 37,083 +0.01(+0.25%)
Jul 14, 2022 2.996 2.996 2.852 2.888 14,270 -0.01(-0.50%)
Jul 13, 2022 2.895 2.968 2.874 2.903 42,116 +0.01(+0.50%)
Jul 12, 2022 2.910 3.033 2.888 2.888 56,310 -0.06(-2.20%)
Jul 11, 2022 2.975 2.975 2.895 2.953 10,823 -0.01(-0.29%)
Jul 08, 2022 2.924 2.975 2.909 2.962 34,416 +0.07(+2.55%)
Jul 07, 2022 2.888 2.917 2.874 2.888 41,075 -0.02(-0.74%)
Jul 06, 2022 2.888 2.924 2.874 2.910 31,568 +0.02(+0.75%)
Jul 05, 2022 2.910 2.923 2.867 2.888 14,402 +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.