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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2023 3.418 3.531 3.352 3.418 31,119 +0.00(+0.00%)
May 30, 2023 3.427 3.427 3.418 3.418 5,990 -0.01(-0.25%)
May 26, 2023 3.389 3.427 3.371 3.426 9,972 +0.03(+0.80%)
May 25, 2023 3.412 3.412 3.371 3.399 4,528 +0.02(+0.56%)
May 24, 2023 3.361 3.455 3.361 3.380 22,303 -0.06(-1.64%)
May 23, 2023 3.474 3.502 3.437 3.437 6,957 -0.05(-1.35%)
May 22, 2023 3.465 3.493 3.455 3.484 22,036 +0.00(+0.00%)
May 19, 2023 3.484 3.512 3.437 3.484 29,986 +0.20(+5.98%)
May 18, 2023 3.330 3.372 3.254 3.287 82,046 -0.04(-1.29%)
May 17, 2023 3.301 3.364 3.288 3.330 34,425 +0.01(+0.38%)
May 16, 2023 3.372 3.372 3.307 3.317 20,621 -0.01(-0.38%)
May 15, 2023 3.322 3.355 3.281 3.330 37,384 +0.05(+1.55%)
May 12, 2023 3.254 3.330 3.254 3.279 26,940 +0.02(+0.51%)
May 11, 2023 3.305 3.313 3.237 3.263 3,066 -0.05(-1.40%)
May 10, 2023 3.317 3.338 3.279 3.309 22,933 +0.03(+0.90%)
May 09, 2023 3.313 3.329 3.254 3.279 29,175 -0.05(-1.52%)
May 08, 2023 3.313 3.330 3.271 3.330 12,542 +0.04(+1.28%)
May 05, 2023 3.204 3.313 3.204 3.288 29,764 +0.08(+2.63%)
May 04, 2023 3.145 3.237 3.145 3.204 29,878 +0.03(+1.06%)
May 03, 2023 3.178 3.195 3.161 3.170 11,620 +0.03(+0.81%)
May 02, 2023 3.184 3.187 3.136 3.144 21,385 -0.05(-1.59%)
May 01, 2023 3.178 3.195 3.178 3.195 21,984 +0.03(+1.07%)
Apr 28, 2023 3.173 3.187 3.153 3.161 7,571 -0.03(-0.79%)
Apr 27, 2023 3.170 3.195 3.162 3.187 7,774 +0.06(+1.89%)
Apr 26, 2023 3.176 3.182 3.128 3.128 13,936 -0.06(-1.81%)
Apr 25, 2023 3.204 3.229 3.185 3.185 20,846 -0.02(-0.57%)
Apr 24, 2023 3.204 3.204 3.190 3.204 12,299 +0.01(+0.27%)
Apr 21, 2023 3.188 3.204 3.183 3.195 5,401 +0.02(+0.53%)
Apr 20, 2023 3.212 3.237 3.178 3.178 11,996 -0.06(-1.82%)
Apr 19, 2023 3.229 3.263 3.212 3.237 8,054 +0.02(+0.52%)
Apr 18, 2023 3.229 3.253 3.170 3.220 24,779 +0.00(+0.00%)
Apr 17, 2023 3.220 3.220 3.193 3.220 17,335 +0.05(+1.60%)
Apr 14, 2023 3.212 3.220 3.128 3.170 11,106 +0.02(+0.53%)
Apr 13, 2023 3.111 3.204 3.111 3.153 10,514 +0.03(+0.81%)
Apr 12, 2023 3.153 3.153 3.128 3.128 1,747 -0.03(-0.93%)
Apr 11, 2023 3.136 3.161 3.131 3.157 15,927 +0.05(+1.49%)
Apr 10, 2023 3.043 3.117 3.043 3.111 6,107 +0.04(+1.37%)
Apr 06, 2023 3.069 3.077 3.043 3.069 8,971 +0.02(+0.55%)
Apr 05, 2023 3.043 3.068 3.035 3.052 11,301 -0.01(-0.29%)
Apr 04, 2023 3.102 3.110 3.052 3.061 34,912 -0.06(-1.88%)
Apr 03, 2023 3.136 3.157 3.094 3.119 20,508 -0.03(-0.94%)
Mar 31, 2023 3.119 3.161 3.119 3.149 18,060 +0.00(+0.06%)
Mar 30, 2023 3.111 3.161 3.111 3.147 6,475 +0.04(+1.43%)
Mar 29, 2023 3.119 3.119 3.086 3.103 6,508 +0.01(+0.28%)
Mar 28, 2023 3.097 3.119 3.052 3.094 8,751 +0.03(+1.10%)
Mar 27, 2023 3.069 3.069 3.039 3.060 17,264 -0.01(-0.28%)
Mar 24, 2023 3.069 3.102 3.052 3.069 3,773 +0.00(+0.00%)
Mar 23, 2023 3.102 3.111 3.060 3.069 5,563 -0.02(-0.55%)
Mar 22, 2023 3.161 3.161 3.086 3.086 11,372 -0.08(-2.39%)
Mar 21, 2023 3.161 3.161 3.102 3.161 8,363 +0.10(+3.30%)
Mar 20, 2023 3.077 3.119 3.052 3.060 10,458 +0.03(+0.83%)
Mar 17, 2023 3.086 3.153 3.035 3.035 10,690 -0.06(-2.05%)
Mar 16, 2023 3.035 3.119 3.035 3.099 6,673 +0.05(+1.53%)
Mar 15, 2023 3.077 3.111 3.027 3.052 21,322 -0.08(-2.54%)
Mar 14, 2023 3.136 3.187 3.128 3.131 26,931 +0.03(+0.93%)
Mar 13, 2023 3.187 3.187 3.069 3.102 37,657 -0.08(-2.65%)
Mar 10, 2023 3.254 3.270 3.170 3.187 14,168 -0.07(-2.07%)
Mar 09, 2023 3.355 3.355 3.254 3.254 18,436 -0.07(-2.03%)
Mar 08, 2023 3.355 3.358 3.313 3.322 2,197 -0.03(-1.01%)
Mar 07, 2023 3.389 3.389 3.355 3.355 4,296 -0.03(-0.99%)
Mar 06, 2023 3.414 3.414 3.389 3.389 14,033 -0.03(-0.99%)
Mar 03, 2023 3.372 3.423 3.372 3.423 4,365 +0.09(+2.65%)
Mar 02, 2023 3.330 3.338 3.301 3.334 12,486 +0.05(+1.41%)
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.