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 (%)
Oct 31, 2022 3.157 3.188 3.149 3.172 12,820 +0.01(+0.25%)
Oct 28, 2022 3.126 3.164 3.126 3.164 12,873 +0.04(+1.24%)
Oct 27, 2022 3.118 3.141 3.118 3.126 10,390 +0.00(+0.00%)
Oct 26, 2022 3.056 3.157 3.056 3.126 10,887 -0.02(-0.77%)
Oct 25, 2022 3.071 3.164 3.065 3.150 28,022 +0.06(+2.05%)
Oct 24, 2022 3.040 3.102 3.040 3.087 14,660 +0.02(+0.76%)
Oct 21, 2022 3.017 3.063 3.001 3.063 12,830 +0.09(+3.14%)
Oct 20, 2022 3.056 3.063 2.962 2.970 10,293 -0.04(-1.29%)
Oct 19, 2022 3.032 3.032 2.978 3.009 62,593 -0.05(-1.78%)
Oct 18, 2022 3.087 3.098 2.986 3.063 9,556 -0.01(-0.25%)
Oct 17, 2022 3.032 3.071 3.032 3.071 6,736 +0.09(+2.86%)
Oct 14, 2022 3.040 3.056 2.948 2.986 15,592 -0.08(-2.54%)
Oct 13, 2022 2.838 3.087 2.838 3.063 9,930 +0.08(+2.60%)
Oct 12, 2022 2.923 2.986 2.923 2.986 21,405 +0.02(+0.52%)
Oct 11, 2022 2.962 2.986 2.916 2.970 23,225 -0.01(-0.26%)
Oct 10, 2022 2.970 2.985 2.970 2.978 9,189 +0.00(+0.00%)
Oct 07, 2022 2.970 2.993 2.955 2.978 17,352 -0.05(-1.54%)
Oct 06, 2022 2.962 3.041 2.962 3.025 3,079 +0.02(+0.75%)
Oct 05, 2022 2.908 3.025 2.830 3.002 72,796 +0.02(+0.81%)
Oct 04, 2022 2.939 3.048 2.939 2.978 23,041 +0.05(+1.59%)
Oct 03, 2022 2.760 2.955 2.714 2.931 74,230 +0.11(+4.00%)
Sep 30, 2022 2.807 2.818 2.698 2.818 29,686 +0.00(+0.14%)
Sep 29, 2022 2.892 2.892 2.791 2.815 19,163 -0.06(-2.16%)
Sep 28, 2022 2.838 2.916 2.838 2.877 15,795 +0.06(+2.11%)
Sep 27, 2022 2.885 2.903 2.776 2.817 25,971 -0.06(-2.06%)
Sep 26, 2022 2.923 2.954 2.861 2.877 58,788 -0.08(-2.63%)
Sep 23, 2022 2.993 3.032 2.923 2.955 27,343 -0.07(-2.21%)
Sep 22, 2022 3.110 3.110 2.986 3.021 52,063 -0.10(-3.33%)
Sep 21, 2022 3.157 3.180 3.118 3.126 15,675 -0.03(-0.99%)
Sep 20, 2022 3.219 3.219 3.157 3.157 12,443 -0.05(-1.69%)
Sep 19, 2022 3.172 3.227 3.172 3.211 6,241 -0.02(-0.72%)
Sep 16, 2022 3.250 3.250 3.164 3.234 17,585 -0.04(-1.19%)
Sep 15, 2022 3.289 3.343 3.273 3.273 3,585 +0.00(+0.00%)
Sep 14, 2022 3.320 3.320 3.250 3.273 82,349 -0.05(-1.64%)
Sep 13, 2022 3.328 3.355 3.312 3.328 17,997 -0.08(-2.28%)
Sep 12, 2022 3.382 3.413 3.351 3.405 10,169 +0.09(+2.58%)
Sep 09, 2022 3.343 3.421 3.320 3.320 25,180 +0.00(+0.00%)
Sep 08, 2022 3.266 3.320 3.266 3.320 13,336 +0.05(+1.67%)
Sep 07, 2022 3.301 3.301 3.141 3.266 22,833 -0.00(-0.10%)
Sep 06, 2022 3.311 3.320 3.269 3.269 7,634 -0.01(-0.38%)
Sep 02, 2022 3.320 3.362 3.281 3.281 11,571 -0.01(-0.35%)
Sep 01, 2022 3.281 3.297 3.266 3.293 28,718 -0.00(-0.12%)
Aug 31, 2022 3.297 3.389 3.297 3.297 42,920 -0.05(-1.40%)
Aug 30, 2022 3.390 3.542 3.320 3.343 42,211 -0.03(-0.92%)
Aug 29, 2022 3.437 3.437 3.359 3.374 54,624 -0.06(-1.81%)
Aug 26, 2022 3.522 3.538 3.437 3.437 17,537 -0.09(-2.43%)
Aug 25, 2022 3.491 3.631 3.483 3.522 56,651 +0.05(+1.57%)
Aug 24, 2022 3.382 3.507 3.382 3.468 42,351 +0.09(+2.53%)
Aug 23, 2022 3.449 3.449 3.382 3.382 28,215 -0.03(-0.91%)
Aug 22, 2022 3.592 3.599 3.343 3.413 141,784 -0.26(-6.99%)
Aug 19, 2022 3.724 3.724 3.483 3.670 54,149 -0.07(-2.00%)
Aug 18, 2022 3.700 3.745 3.692 3.745 127,873 +0.05(+1.22%)
Aug 17, 2022 3.692 3.737 3.651 3.700 145,617 +0.04(+1.02%)
Aug 16, 2022 3.550 3.745 3.542 3.662 91,278 +0.12(+3.39%)
Aug 15, 2022 3.557 3.557 3.512 3.542 35,832 +0.03(+0.85%)
Aug 12, 2022 3.445 3.512 3.445 3.512 39,337 +0.11(+3.31%)
Aug 11, 2022 3.475 3.505 3.400 3.400 111,501 -0.05(-1.52%)
Aug 10, 2022 3.392 3.460 3.389 3.452 68,624 +0.11(+3.25%)
Aug 09, 2022 3.332 3.357 3.310 3.343 83,953 +0.04(+1.25%)
Aug 08, 2022 3.280 3.377 3.272 3.302 90,921 +0.00(+0.00%)
Aug 05, 2022 3.332 3.362 3.272 3.302 52,777 -0.01(-0.22%)
Aug 04, 2022 3.347 3.383 3.280 3.309 37,759 -0.00(-0.00%)
Aug 03, 2022 3.377 3.505 3.302 3.310 54,893 -0.08(-2.22%)
Aug 02, 2022 3.355 3.572 3.325 3.385 46,774 +0.06(+1.94%)
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.