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 (%)
Sep 29, 2023 3.173 3.173 3.145 3.145 10,677 +0.00(+0.00%)
Sep 28, 2023 3.135 3.164 3.135 3.145 15,367 +0.02(+0.60%)
Sep 27, 2023 3.107 3.164 3.107 3.126 27,630 +0.01(+0.30%)
Sep 26, 2023 3.164 3.192 3.116 3.116 21,895 -0.06(-1.81%)
Sep 25, 2023 3.211 3.192 3.173 3.174 34,557 -0.05(-1.43%)
Sep 22, 2023 3.229 3.239 3.201 3.220 17,811 -0.02(-0.58%)
Sep 21, 2023 3.267 3.267 3.220 3.239 24,276 -0.05(-1.43%)
Sep 20, 2023 3.324 3.333 3.276 3.286 75,693 -0.01(-0.29%)
Sep 19, 2023 3.267 3.314 3.248 3.295 34,023 +0.03(+0.86%)
Sep 18, 2023 3.276 3.295 3.267 3.267 69,210 -0.01(-0.29%)
Sep 15, 2023 3.324 3.324 3.276 3.276 32,245 -0.05(-1.42%)
Sep 14, 2023 3.295 3.342 3.295 3.324 42,297 +0.02(+0.71%)
Sep 13, 2023 3.333 3.333 3.276 3.300 20,488 +0.00(+0.14%)
Sep 12, 2023 3.314 3.324 3.295 3.295 26,263 -0.01(-0.28%)
Sep 11, 2023 3.286 3.324 3.286 3.305 28,269 +0.01(+0.29%)
Sep 08, 2023 3.305 3.323 3.276 3.295 43,712 -0.01(-0.28%)
Sep 07, 2023 3.342 3.352 3.291 3.305 64,007 -0.05(-1.40%)
Sep 06, 2023 3.333 3.404 3.333 3.352 40,562 -0.04(-1.32%)
Sep 05, 2023 3.484 3.484 3.394 3.397 64,676 -0.10(-2.76%)
Sep 01, 2023 3.493 3.502 3.446 3.493 52,095 +0.00(+0.00%)
Aug 31, 2023 3.587 3.587 3.484 3.493 110,576 -0.09(-2.63%)
Aug 30, 2023 3.606 3.625 3.578 3.587 212,799 -0.04(-1.05%)
Aug 29, 2023 3.606 3.634 3.606 3.625 33,165 +0.01(+0.28%)
Aug 28, 2023 3.606 3.639 3.606 3.615 11,372 +0.01(+0.26%)
Aug 25, 2023 3.613 3.615 3.587 3.606 11,642 -0.00(-0.13%)
Aug 24, 2023 3.634 3.653 3.611 3.611 20,994 -0.03(-0.78%)
Aug 23, 2023 3.634 3.644 3.597 3.639 16,375 +0.03(+0.94%)
Aug 22, 2023 3.657 3.657 3.568 3.605 37,721 -0.01(-0.29%)
Aug 21, 2023 3.691 3.691 3.606 3.615 9,009 -0.02(-0.52%)
Aug 18, 2023 3.587 3.644 3.582 3.634 28,555 +0.02(+0.52%)
Aug 17, 2023 3.691 3.691 3.615 3.615 5,835 -0.04(-1.03%)
Aug 16, 2023 3.691 3.756 3.653 3.653 18,517 -0.03(-0.77%)
Aug 15, 2023 3.691 3.691 3.672 3.681 14,872 -0.02(-0.51%)
Aug 14, 2023 3.700 3.700 3.663 3.700 11,945 +0.01(+0.26%)
Aug 11, 2023 3.663 3.719 3.663 3.691 15,197 -0.01(-0.25%)
Aug 10, 2023 3.710 3.766 3.700 3.700 14,982 -0.05(-1.26%)
Aug 09, 2023 3.766 3.766 3.747 3.747 25,561 -0.02(-0.50%)
Aug 08, 2023 3.766 3.766 3.747 3.766 7,452 -0.01(-0.27%)
Aug 07, 2023 3.766 3.794 3.766 3.776 33,370 -0.01(-0.22%)
Aug 04, 2023 3.794 3.898 3.783 3.785 52,239 -0.03(-0.74%)
Aug 03, 2023 3.794 3.823 3.794 3.813 12,643 -0.01(-0.25%)
Aug 02, 2023 3.776 3.823 3.766 3.823 28,404 +0.02(+0.46%)
Aug 01, 2023 3.813 3.813 3.776 3.805 18,156 -0.00(-0.09%)
Jul 31, 2023 3.823 3.841 3.804 3.808 8,222 +0.00(+0.12%)
Jul 28, 2023 3.747 3.823 3.747 3.804 9,049 +0.07(+1.76%)
Jul 27, 2023 3.766 3.832 3.738 3.738 25,361 -0.04(-1.00%)
Jul 26, 2023 3.747 3.794 3.747 3.776 5,775 -0.01(-0.26%)
Jul 25, 2023 3.781 3.802 3.766 3.785 10,788 +0.01(+0.24%)
Jul 24, 2023 3.766 3.804 3.766 3.776 9,702 +0.02(+0.40%)
Jul 21, 2023 3.757 3.766 3.747 3.761 7,702 +0.00(+0.13%)
Jul 20, 2023 3.757 3.761 3.738 3.757 27,279 +0.00(+0.00%)
Jul 19, 2023 3.757 3.766 3.757 3.757 12,063 +0.00(+0.00%)
Jul 18, 2023 3.747 3.757 3.747 3.757 16,871 +0.00(+0.00%)
Jul 17, 2023 3.728 3.757 3.728 3.757 12,577 +0.02(+0.66%)
Jul 14, 2023 3.738 3.738 3.710 3.732 27,875 -0.01(-0.21%)
Jul 13, 2023 3.728 3.747 3.728 3.740 20,628 +0.02(+0.55%)
Jul 12, 2023 3.700 3.728 3.691 3.719 24,611 +0.02(+0.51%)
Jul 11, 2023 3.691 3.700 3.672 3.700 15,885 +0.00(+0.00%)
Jul 10, 2023 3.663 3.700 3.663 3.700 12,301 +0.01(+0.26%)
Jul 07, 2023 3.644 3.691 3.644 3.691 11,374 +0.06(+1.55%)
Jul 06, 2023 3.681 3.681 3.615 3.634 33,803 -0.05(-1.30%)
Jul 05, 2023 3.681 3.710 3.672 3.682 30,739 -0.02(-0.49%)
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.