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 (%)
Oct 31, 2023 2.709 2.790 2.704 2.772 50,185 +0.08(+3.03%)
Oct 30, 2023 2.709 2.709 2.681 2.690 13,539 +0.01(+0.34%)
Oct 27, 2023 2.718 2.736 2.681 2.681 25,704 -0.04(-1.50%)
Oct 26, 2023 2.654 2.759 2.654 2.722 49,345 +0.02(+0.84%)
Oct 25, 2023 2.681 2.727 2.663 2.700 15,153 +0.00(+0.00%)
Oct 24, 2023 2.754 2.808 2.654 2.700 519,214 -0.06(-2.13%)
Oct 23, 2023 2.754 2.826 2.736 2.758 65,114 -0.04(-1.46%)
Oct 20, 2023 2.844 2.844 2.799 2.799 11,726 -0.04(-1.28%)
Oct 19, 2023 2.908 2.908 2.835 2.835 22,849 -0.07(-2.49%)
Oct 18, 2023 2.980 2.980 2.908 2.908 71,563 -0.11(-3.60%)
Oct 17, 2023 3.026 3.044 2.980 3.017 22,383 -0.05(-1.48%)
Oct 16, 2023 2.917 3.062 2.971 3.062 58,568 +0.01(+0.30%)
Oct 13, 2023 3.071 3.071 3.026 3.053 20,512 +0.00(+0.00%)
Oct 12, 2023 3.080 3.080 3.017 3.053 19,617 -0.03(-0.88%)
Oct 11, 2023 3.035 3.080 3.035 3.080 31,323 +0.06(+2.10%)
Oct 10, 2023 2.998 3.026 2.980 3.017 25,715 +0.03(+0.91%)
Oct 09, 2023 2.944 2.989 2.944 2.989 25,735 +0.03(+0.92%)
Oct 06, 2023 2.890 2.971 2.872 2.962 28,369 +0.04(+1.35%)
Oct 05, 2023 2.908 2.944 2.863 2.923 21,953 +0.01(+0.51%)
Oct 04, 2023 2.863 2.917 2.863 2.908 25,100 +0.03(+0.94%)
Oct 03, 2023 2.935 2.953 2.872 2.881 37,042 -0.09(-3.05%)
Oct 02, 2023 3.026 3.026 2.962 2.971 42,138 -0.05(-1.80%)
Sep 29, 2023 3.053 3.053 3.026 3.026 11,097 +0.00(+0.00%)
Sep 28, 2023 3.017 3.044 3.017 3.026 15,972 +0.02(+0.60%)
Sep 27, 2023 2.989 3.044 2.989 3.007 28,718 +0.01(+0.30%)
Sep 26, 2023 3.044 3.071 2.998 2.998 22,757 -0.06(-1.81%)
Sep 25, 2023 3.089 3.071 3.053 3.054 35,917 -0.04(-1.43%)
Sep 22, 2023 3.107 3.116 3.080 3.098 18,512 -0.02(-0.58%)
Sep 21, 2023 3.143 3.143 3.098 3.116 25,232 -0.05(-1.43%)
Sep 20, 2023 3.198 3.207 3.152 3.161 78,672 -0.01(-0.29%)
Sep 19, 2023 3.143 3.189 3.125 3.171 35,362 +0.03(+0.86%)
Sep 18, 2023 3.152 3.171 3.143 3.143 71,934 -0.01(-0.29%)
Sep 15, 2023 3.198 3.198 3.152 3.152 33,514 -0.05(-1.42%)
Sep 14, 2023 3.171 3.216 3.171 3.198 43,962 +0.02(+0.71%)
Sep 13, 2023 3.207 3.207 3.152 3.175 21,294 +0.00(+0.14%)
Sep 12, 2023 3.189 3.198 3.171 3.171 27,297 -0.01(-0.28%)
Sep 11, 2023 3.161 3.198 3.161 3.180 29,381 +0.01(+0.29%)
Sep 08, 2023 3.180 3.198 3.152 3.171 45,432 -0.01(-0.28%)
Sep 07, 2023 3.216 3.225 3.166 3.180 66,525 -0.05(-1.40%)
Sep 06, 2023 3.207 3.275 3.207 3.225 42,158 -0.04(-1.32%)
Sep 05, 2023 3.352 3.352 3.266 3.268 67,221 -0.09(-2.76%)
Sep 01, 2023 3.361 3.370 3.315 3.361 54,145 +0.00(+0.00%)
Aug 31, 2023 3.451 3.452 3.352 3.361 114,927 -0.09(-2.63%)
Aug 30, 2023 3.469 3.488 3.442 3.451 221,173 -0.04(-1.05%)
Aug 29, 2023 3.469 3.497 3.469 3.488 34,470 +0.01(+0.28%)
Aug 28, 2023 3.469 3.501 3.469 3.479 11,819 +0.01(+0.26%)
Aug 25, 2023 3.476 3.479 3.451 3.470 12,101 -0.00(-0.13%)
Aug 24, 2023 3.497 3.515 3.474 3.474 21,820 -0.03(-0.78%)
Aug 23, 2023 3.497 3.506 3.460 3.501 17,020 +0.03(+0.94%)
Aug 22, 2023 3.519 3.519 3.433 3.469 39,206 -0.01(-0.29%)
Aug 21, 2023 3.551 3.551 3.469 3.479 9,364 -0.02(-0.52%)
Aug 18, 2023 3.451 3.506 3.447 3.497 29,679 +0.02(+0.52%)
Aug 17, 2023 3.551 3.551 3.479 3.479 6,064 -0.04(-1.03%)
Aug 16, 2023 3.551 3.614 3.515 3.515 19,246 -0.03(-0.77%)
Aug 15, 2023 3.551 3.551 3.533 3.542 15,458 -0.02(-0.51%)
Aug 14, 2023 3.560 3.560 3.524 3.560 12,415 +0.01(+0.26%)
Aug 11, 2023 3.524 3.578 3.524 3.551 15,795 -0.01(-0.25%)
Aug 10, 2023 3.569 3.623 3.560 3.560 15,571 -0.05(-1.26%)
Aug 09, 2023 3.623 3.623 3.605 3.605 26,567 -0.02(-0.50%)
Aug 08, 2023 3.623 3.623 3.605 3.623 7,746 -0.01(-0.27%)
Aug 07, 2023 3.623 3.651 3.623 3.633 34,683 -0.01(-0.22%)
Aug 04, 2023 3.651 3.750 3.640 3.642 54,295 -0.03(-0.74%)
Aug 03, 2023 3.651 3.678 3.651 3.669 13,140 -0.01(-0.25%)
Aug 02, 2023 3.633 3.678 3.623 3.678 29,521 +0.02(+0.46%)
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.