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

Herzfeld Caribbean (NQ: CUBA )

2.500 -0.010 (-0.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 29, 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 (%)
Jan 31, 2022 3.594 3.661 3.594 3.641 31,711 +0.03(+0.74%)
Jan 28, 2022 3.540 3.647 3.540 3.614 14,519 -0.04(-1.10%)
Jan 27, 2022 3.661 3.714 3.544 3.654 11,971 -0.03(-0.73%)
Jan 26, 2022 3.674 3.741 3.674 3.681 29,212 +0.02(+0.55%)
Jan 25, 2022 3.527 3.661 3.491 3.661 43,396 +0.12(+3.40%)
Jan 24, 2022 3.621 3.621 3.440 3.540 73,445 -0.14(-3.82%)
Jan 21, 2022 3.714 3.728 3.681 3.681 23,341 -0.03(-0.74%)
Jan 20, 2022 3.768 3.801 3.701 3.708 25,960 -0.11(-2.79%)
Jan 19, 2022 3.841 3.868 3.768 3.815 59,371 +0.02(+0.53%)
Jan 18, 2022 3.868 3.868 3.781 3.795 119,578 -0.01(-0.35%)
Jan 14, 2022 3.808 0 +0.07(+1.97%)
Jan 13, 2022 3.714 3.761 3.714 3.734 7,382 +0.01(+0.18%)
Jan 12, 2022 3.734 3.738 3.708 3.728 11,142 -0.01(-0.18%)
Jan 11, 2022 3.647 3.734 3.647 3.734 26,745 +0.05(+1.27%)
Jan 10, 2022 3.714 3.721 3.647 3.688 29,877 -0.06(-1.68%)
Jan 07, 2022 3.761 3.761 3.685 3.751 21,968 +0.04(+0.98%)
Jan 06, 2022 3.721 3.724 3.711 3.714 11,743 -0.03(-0.89%)
Jan 05, 2022 3.768 3.781 3.708 3.748 19,755 -0.01(-0.18%)
Jan 04, 2022 3.748 3.781 3.748 3.754 20,119 +0.01(+0.33%)
Jan 03, 2022 3.674 3.748 3.674 3.742 45,910 +0.04(+1.04%)
Dec 31, 2021 3.728 3.741 3.703 3.703 15,259 -0.01(-0.29%)
Dec 30, 2021 3.728 3.741 3.711 3.714 45,865 +0.01(+0.36%)
Dec 29, 2021 3.708 3.711 3.661 3.701 15,663 -0.01(-0.36%)
Dec 28, 2021 3.681 3.729 3.681 3.714 32,209 +0.01(+0.18%)
Dec 27, 2021 3.688 3.716 3.647 3.708 40,457 +0.02(+0.54%)
Dec 23, 2021 3.674 3.711 3.645 3.688 38,579 +0.06(+1.66%)
Dec 22, 2021 3.580 3.661 3.580 3.627 33,118 +0.05(+1.31%)
Dec 21, 2021 3.540 3.621 3.540 3.580 19,498 +0.08(+2.20%)
Dec 20, 2021 3.487 3.543 3.460 3.503 57,639 -0.03(-0.95%)
Dec 17, 2021 3.507 3.597 3.493 3.537 43,065 +0.01(+0.28%)
Dec 16, 2021 3.554 3.620 3.520 3.527 39,308 -0.02(-0.57%)
Dec 15, 2021 3.514 3.547 3.494 3.547 24,472 +0.00(+0.00%)
Dec 14, 2021 3.572 3.572 3.500 3.547 32,967 -0.02(-0.66%)
Dec 13, 2021 3.607 3.614 3.554 3.570 21,082 -0.05(-1.39%)
Dec 10, 2021 3.627 3.697 3.607 3.621 11,386 -0.01(-0.18%)
Dec 09, 2021 3.654 3.674 3.627 3.627 11,701 -0.03(-0.73%)
Dec 08, 2021 3.622 3.681 3.622 3.654 19,002 +0.01(+0.18%)
Dec 07, 2021 3.627 3.667 3.627 3.647 20,387 +0.03(+0.83%)
Dec 06, 2021 3.547 3.634 3.520 3.617 65,303 +0.09(+2.56%)
Dec 03, 2021 3.601 3.601 3.527 3.527 36,423 -0.08(-2.23%)
Dec 02, 2021 3.514 3.607 3.507 3.607 48,501 +0.07(+2.08%)
Dec 01, 2021 3.607 3.624 3.493 3.534 40,847 -0.03(-0.94%)
Nov 30, 2021 3.601 3.640 3.520 3.567 140,130 -0.08(-2.20%)
Nov 29, 2021 3.507 3.674 3.507 3.647 52,100 +0.01(+0.37%)
Nov 26, 2021 3.708 3.708 3.585 3.634 58,354 -0.12(-3.27%)
Nov 24, 2021 3.688 3.808 3.483 3.757 34,198 -0.01(-0.29%)
Nov 23, 2021 3.821 3.858 3.683 3.768 94,055 -0.05(-1.23%)
Nov 22, 2021 3.815 3.908 3.814 3.815 70,194 -0.03(-0.87%)
Nov 19, 2021 3.895 3.895 3.815 3.848 37,721 -0.04(-1.03%)
Nov 18, 2021 3.915 3.922 3.888 3.888 53,388 +0.07(+1.90%)
Nov 17, 2021 3.803 3.837 3.760 3.816 145,142 +0.02(+0.65%)
Nov 16, 2021 3.809 3.809 3.778 3.791 69,757 -0.02(-0.49%)
Nov 15, 2021 3.964 3.964 3.791 3.809 141,007 -0.01(-0.32%)
Nov 12, 2021 3.778 3.834 3.778 3.822 47,189 +0.03(+0.82%)
Nov 11, 2021 3.797 3.838 3.791 3.791 18,325 -0.02(-0.65%)
Nov 10, 2021 3.741 3.822 3.816 32,297 +0.07(+1.99%)
Nov 09, 2021 3.760 3.816 3.741 3.741 34,509 -0.01(-0.33%)
Nov 08, 2021 3.766 3.778 3.741 3.754 50,773 +0.01(+0.23%)
Nov 05, 2021 3.729 3.760 3.723 3.745 55,566 +0.05(+1.27%)
Nov 04, 2021 3.729 3.743 3.698 3.698 37,372 -0.02(-0.67%)
Nov 03, 2021 3.723 3.772 3.717 3.723 86,571 +0.00(+0.00%)
Nov 02, 2021 3.692 3.741 3.686 3.723 80,259 +0.03(+0.81%)
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.