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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Feb 28, 2023 3.193 3.249 3.193 3.209 12,154 +0.02(+0.51%)
Feb 27, 2023 3.225 3.249 3.193 3.193 14,184 -0.01(-0.24%)
Feb 24, 2023 3.184 3.209 3.168 3.200 16,711 -0.01(-0.27%)
Feb 23, 2023 3.245 3.245 3.209 3.209 2,406 +0.00(+0.00%)
Feb 22, 2023 3.176 3.237 3.176 3.209 4,718 +0.00(+0.00%)
Feb 21, 2023 3.258 3.258 3.184 3.209 21,101 -0.09(-2.71%)
Feb 17, 2023 3.282 3.298 3.274 3.298 5,098 -0.01(-0.25%)
Feb 16, 2023 3.266 3.306 3.258 3.306 34,073 +0.01(+0.25%)
Feb 15, 2023 3.323 3.323 3.217 3.298 96,194 -0.02(-0.69%)
Feb 14, 2023 3.306 3.339 3.226 3.321 55,378 -0.04(-1.16%)
Feb 13, 2023 3.329 3.391 3.272 3.360 260,832 +0.05(+1.65%)
Feb 10, 2023 3.267 3.306 3.259 3.306 43,779 +0.04(+1.23%)
Feb 09, 2023 3.321 3.321 3.259 3.266 32,071 -0.05(-1.44%)
Feb 08, 2023 3.298 3.313 3.265 3.313 20,916 +0.04(+1.19%)
Feb 07, 2023 3.251 3.290 3.212 3.274 60,564 +0.05(+1.45%)
Feb 06, 2023 3.259 3.259 3.204 3.228 26,834 -0.06(-1.90%)
Feb 03, 2023 3.352 3.352 3.228 3.290 50,181 -0.06(-1.86%)
Feb 02, 2023 3.301 3.368 3.301 3.352 23,656 +0.08(+2.38%)
Feb 01, 2023 3.228 3.298 3.220 3.274 159,322 +0.04(+1.37%)
Jan 31, 2023 3.173 3.230 3.173 3.230 25,689 +0.07(+2.17%)
Jan 30, 2023 3.157 3.189 3.150 3.161 10,789 -0.04(-1.10%)
Jan 27, 2023 3.126 3.204 3.126 3.196 22,023 +0.02(+0.74%)
Jan 26, 2023 3.150 3.173 3.142 3.173 5,384 +0.00(+0.00%)
Jan 25, 2023 3.157 3.180 3.134 3.173 4,180 +0.01(+0.46%)
Jan 24, 2023 3.156 3.189 3.119 3.159 12,438 +0.03(+1.03%)
Jan 23, 2023 3.099 3.142 3.084 3.126 8,819 +0.03(+0.81%)
Jan 20, 2023 3.056 3.111 3.033 3.101 11,123 +0.04(+1.47%)
Jan 19, 2023 3.080 3.111 3.025 3.056 33,036 -0.03(-1.01%)
Jan 18, 2023 3.119 3.142 3.087 3.087 21,020 -0.03(-1.00%)
Jan 17, 2023 3.119 3.134 3.102 3.119 7,888 +0.00(+0.00%)
Jan 13, 2023 3.041 3.134 3.041 3.119 34,366 +0.03(+1.01%)
Jan 12, 2023 3.080 3.107 3.072 3.087 20,113 +0.05(+1.54%)
Jan 11, 2023 3.111 3.111 3.017 3.041 23,574 +0.03(+1.04%)
Jan 10, 2023 3.009 3.041 2.978 3.009 61,069 +0.03(+1.05%)
Jan 09, 2023 2.970 3.025 2.970 2.978 14,721 -0.01(-0.18%)
Jan 06, 2023 2.916 3.002 2.916 2.984 15,617 +0.11(+3.99%)
Jan 05, 2023 2.869 2.889 2.846 2.869 7,707 -0.03(-1.08%)
Jan 04, 2023 2.838 2.908 2.838 2.900 27,933 +0.05(+1.64%)
Jan 03, 2023 2.853 2.922 2.838 2.853 17,849 -0.02(-0.54%)
Dec 30, 2022 2.916 2.916 2.838 2.869 32,765 -0.01(-0.41%)
Dec 29, 2022 2.830 2.892 2.830 2.881 10,338 +0.05(+1.84%)
Dec 28, 2022 2.861 2.866 2.829 2.829 30,544 -0.04(-1.40%)
Dec 27, 2022 2.892 2.908 2.853 2.869 34,576 -0.02(-0.81%)
Dec 23, 2022 2.908 2.931 2.885 2.892 27,298 -0.03(-1.07%)
Dec 22, 2022 2.931 2.939 2.885 2.924 22,803 -0.04(-1.45%)
Dec 21, 2022 2.963 3.002 2.955 2.966 35,533 +0.02(+0.53%)
Dec 20, 2022 2.971 2.987 2.931 2.951 29,602 -0.02(-0.66%)
Dec 19, 2022 3.085 3.085 2.970 2.970 9,716 -0.03(-1.04%)
Dec 16, 2022 3.041 3.041 2.965 3.002 32,947 -0.04(-1.41%)
Dec 15, 2022 3.080 3.080 3.041 3.044 10,316 -0.04(-1.14%)
Dec 14, 2022 3.064 3.126 3.064 3.080 22,991 -0.01(-0.25%)
Dec 13, 2022 3.142 3.142 3.072 3.087 22,210 +0.03(+1.02%)
Dec 12, 2022 3.048 3.074 3.041 3.056 11,386 +0.00(+0.00%)
Dec 09, 2022 3.064 3.072 3.056 3.056 4,990 +0.00(+0.00%)
Dec 08, 2022 3.095 3.108 3.056 3.056 4,976 -0.02(-0.63%)
Dec 07, 2022 3.056 3.099 3.056 3.076 3,924 +0.03(+1.02%)
Dec 06, 2022 3.072 3.109 3.041 3.044 11,777 -0.04(-1.39%)
Dec 05, 2022 3.189 3.189 3.087 3.087 25,187 -0.10(-3.06%)
Dec 02, 2022 3.134 3.185 3.134 3.185 2,706 +0.02(+0.62%)
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.