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 (%)
May 31, 2022 3.360 3.403 3.360 3.381 6,567 +0.03(+0.86%)
May 27, 2022 3.324 3.381 3.288 3.352 48,876 +0.09(+2.65%)
May 26, 2022 3.316 3.336 3.266 3.266 17,199 +0.00(+0.00%)
May 25, 2022 3.252 3.280 3.237 3.266 24,909 -0.02(-0.51%)
May 24, 2022 3.268 3.396 3.268 3.283 12,914 -0.03(-1.02%)
May 23, 2022 3.352 3.374 3.309 3.316 27,367 +0.00(+0.00%)
May 20, 2022 3.360 3.481 3.316 3.316 77,516 -0.06(-1.82%)
May 19, 2022 3.314 3.405 3.314 3.378 125,449 +0.06(+1.85%)
May 18, 2022 3.480 3.502 3.296 3.316 86,278 -0.16(-4.71%)
May 17, 2022 3.337 3.535 3.337 3.480 86,624 +0.18(+5.59%)
May 16, 2022 3.289 3.323 3.276 3.296 49,900 +0.05(+1.68%)
May 13, 2022 3.207 3.289 3.173 3.241 45,010 +0.03(+1.05%)
May 12, 2022 3.235 3.248 3.207 3.208 26,532 -0.03(-0.83%)
May 11, 2022 3.241 3.323 3.235 3.235 28,219 -0.03(-0.84%)
May 10, 2022 3.289 3.344 3.248 3.262 14,699 -0.01(-0.42%)
May 09, 2022 3.330 3.344 3.276 3.276 14,686 -0.06(-1.84%)
May 06, 2022 3.371 3.371 3.322 3.337 45,697 -0.01(-0.20%)
May 05, 2022 3.398 3.412 3.344 3.344 44,497 -0.04(-1.21%)
May 04, 2022 3.385 3.412 3.344 3.385 22,161 -0.01(-0.40%)
May 03, 2022 3.405 3.415 3.370 3.398 12,740 +0.04(+1.22%)
May 02, 2022 3.351 3.446 3.344 3.357 29,314 -0.04(-1.20%)
Apr 29, 2022 3.419 3.480 3.378 3.398 16,286 -0.03(-0.80%)
Apr 28, 2022 3.453 3.480 3.419 3.426 11,305 +0.03(+0.80%)
Apr 27, 2022 3.368 3.412 3.368 3.398 11,184 +0.04(+1.15%)
Apr 26, 2022 3.310 3.398 3.310 3.360 49,447 +0.01(+0.27%)
Apr 25, 2022 3.398 3.419 3.310 3.351 83,118 -0.10(-3.02%)
Apr 22, 2022 3.521 3.535 3.446 3.455 39,324 -0.04(-1.12%)
Apr 21, 2022 3.548 3.596 3.494 3.494 15,643 -0.01(-0.39%)
Apr 20, 2022 3.576 3.617 3.501 3.508 61,824 -0.00(-0.07%)
Apr 19, 2022 3.487 3.521 3.487 3.510 10,463 +0.03(+0.79%)
Apr 18, 2022 3.521 3.521 3.480 3.482 14,232 +0.00(+0.06%)
Apr 14, 2022 3.501 3.508 3.480 3.480 21,488 +0.00(+0.00%)
Apr 13, 2022 3.514 3.542 3.480 3.480 22,284 +0.01(+0.20%)
Apr 12, 2022 3.528 3.528 3.467 3.473 41,748 +0.00(+0.00%)
Apr 11, 2022 3.467 3.521 3.467 3.473 10,422 -0.03(-0.78%)
Apr 08, 2022 3.473 3.509 3.453 3.501 13,956 +0.04(+1.18%)
Apr 07, 2022 3.548 3.548 3.460 3.460 24,687 -0.12(-3.43%)
Apr 06, 2022 3.555 3.583 3.494 3.583 43,103 -0.01(-0.38%)
Apr 05, 2022 3.617 3.636 3.595 3.596 23,949 -0.02(-0.57%)
Apr 04, 2022 3.651 3.651 3.617 3.617 43,591 +0.00(+0.00%)
Apr 01, 2022 3.630 3.644 3.570 3.617 38,794 -0.01(-0.19%)
Mar 31, 2022 3.576 3.624 3.576 3.624 20,584 +0.06(+1.72%)
Mar 30, 2022 3.514 3.596 3.514 3.562 32,608 +0.05(+1.56%)
Mar 29, 2022 3.514 3.545 3.473 3.508 12,454 +0.01(+0.20%)
Mar 28, 2022 3.528 3.548 3.494 3.501 25,099 -0.01(-0.39%)
Mar 25, 2022 3.487 3.535 3.487 3.514 20,218 +0.04(+1.18%)
Mar 24, 2022 3.494 3.494 3.453 3.473 8,675 +0.01(+0.39%)
Mar 23, 2022 3.433 3.506 3.433 3.460 19,012 +0.02(+0.60%)
Mar 22, 2022 3.514 3.514 3.426 3.439 38,109 -0.02(-0.59%)
Mar 21, 2022 3.446 3.467 3.419 3.460 24,082 +0.05(+1.40%)
Mar 18, 2022 3.364 3.439 3.362 3.412 22,762 +0.03(+0.81%)
Mar 17, 2022 3.344 3.446 3.344 3.385 21,724 +0.04(+1.22%)
Mar 16, 2022 3.323 3.439 3.296 3.344 54,332 +0.04(+1.24%)
Mar 15, 2022 3.282 3.350 3.282 3.303 20,499 +0.03(+0.83%)
Mar 14, 2022 3.289 3.357 3.276 3.276 50,466 -0.05(-1.44%)
Mar 11, 2022 3.337 3.364 3.316 3.323 35,291 -0.03(-0.81%)
Mar 10, 2022 3.344 3.364 3.333 3.351 13,528 +0.01(+0.20%)
Mar 09, 2022 3.357 3.398 3.337 3.344 64,742 +0.03(+1.03%)
Mar 08, 2022 3.378 3.378 3.296 3.310 102,954 -0.08(-2.45%)
Mar 07, 2022 3.473 3.473 3.392 3.393 38,550 -0.03(-0.76%)
Mar 04, 2022 3.432 3.545 3.419 3.419 30,653 -0.08(-2.34%)
Mar 03, 2022 3.548 3.548 3.480 3.501 11,625 -0.02(-0.58%)
Mar 02, 2022 3.467 3.548 3.467 3.521 51,897 +0.07(+1.98%)
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.