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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 28, 2023 3.058 3.071 3.038 3.046 7,857 -0.02(-0.79%)
Apr 27, 2023 3.054 3.079 3.046 3.071 8,067 +0.06(+1.89%)
Apr 26, 2023 3.061 3.066 3.014 3.014 14,462 -0.06(-1.81%)
Apr 25, 2023 3.087 3.111 3.069 3.069 21,634 -0.02(-0.57%)
Apr 24, 2023 3.087 3.087 3.074 3.087 12,764 +0.01(+0.27%)
Apr 21, 2023 3.072 3.087 3.067 3.079 5,605 +0.02(+0.53%)
Apr 20, 2023 3.095 3.119 3.063 3.063 12,450 -0.06(-1.82%)
Apr 19, 2023 3.111 3.144 3.095 3.119 8,358 +0.02(+0.52%)
Apr 18, 2023 3.111 3.135 3.054 3.103 25,715 +0.00(+0.00%)
Apr 17, 2023 3.103 3.103 3.077 3.103 17,990 +0.05(+1.60%)
Apr 14, 2023 3.095 3.103 3.014 3.054 11,525 +0.02(+0.53%)
Apr 13, 2023 2.998 3.087 2.998 3.038 10,911 +0.02(+0.81%)
Apr 12, 2023 3.038 3.038 3.014 3.014 1,813 -0.03(-0.93%)
Apr 11, 2023 3.022 3.046 3.017 3.042 16,529 +0.04(+1.49%)
Apr 10, 2023 2.933 3.003 2.933 2.998 6,338 +0.04(+1.37%)
Apr 06, 2023 2.957 2.965 2.933 2.957 9,310 +0.02(+0.55%)
Apr 05, 2023 2.933 2.956 2.924 2.941 11,728 -0.01(-0.29%)
Apr 04, 2023 2.989 2.997 2.941 2.949 36,231 -0.06(-1.88%)
Apr 03, 2023 3.022 3.042 2.981 3.006 21,283 -0.03(-0.94%)
Mar 31, 2023 3.006 3.046 3.006 3.034 18,743 +0.00(+0.06%)
Mar 30, 2023 2.998 3.046 2.998 3.032 6,719 +0.04(+1.43%)
Mar 29, 2023 3.006 3.006 2.973 2.990 6,754 +0.01(+0.28%)
Mar 28, 2023 2.984 3.006 2.941 2.981 9,082 +0.03(+1.10%)
Mar 27, 2023 2.957 2.957 2.929 2.949 17,917 -0.01(-0.28%)
Mar 24, 2023 2.957 2.989 2.941 2.957 3,915 +0.00(+0.00%)
Mar 23, 2023 2.989 2.998 2.949 2.957 5,773 -0.02(-0.55%)
Mar 22, 2023 3.046 3.046 2.973 2.973 11,802 -0.07(-2.39%)
Mar 21, 2023 3.046 3.046 2.989 3.046 8,679 +0.10(+3.30%)
Mar 20, 2023 2.965 3.006 2.941 2.949 10,853 +0.02(+0.83%)
Mar 17, 2023 2.973 3.038 2.924 2.924 11,094 -0.06(-2.05%)
Mar 16, 2023 2.925 3.006 2.925 2.986 6,925 +0.05(+1.53%)
Mar 15, 2023 2.965 2.998 2.916 2.941 22,128 -0.08(-2.54%)
Mar 14, 2023 3.022 3.071 3.014 3.017 27,949 +0.03(+0.93%)
Mar 13, 2023 3.071 3.071 2.957 2.989 39,080 -0.08(-2.65%)
Mar 10, 2023 3.136 3.151 3.054 3.071 14,704 -0.06(-2.07%)
Mar 09, 2023 3.233 3.233 3.136 3.136 19,133 -0.06(-2.03%)
Mar 08, 2023 3.233 3.235 3.193 3.201 2,281 -0.03(-1.00%)
Mar 07, 2023 3.266 3.266 3.233 3.233 4,458 -0.03(-0.99%)
Mar 06, 2023 3.290 3.290 3.266 3.266 14,563 -0.03(-0.99%)
Mar 03, 2023 3.249 3.298 3.249 3.298 4,530 +0.09(+2.65%)
Mar 02, 2023 3.209 3.217 3.181 3.213 12,958 +0.04(+1.41%)
Mar 01, 2023 3.217 3.217 3.168 3.168 17,396 -0.04(-1.27%)
Feb 28, 2023 3.193 3.249 3.193 3.209 12,154 +0.02(+0.51%)
Feb 27, 2023 3.225 3.249 3.193 3.193 14,184 -0.01(-0.24%)
Feb 24, 2023 3.184 3.209 3.168 3.200 16,711 -0.01(-0.27%)
Feb 23, 2023 3.245 3.245 3.209 3.209 2,406 +0.00(+0.00%)
Feb 22, 2023 3.176 3.237 3.176 3.209 4,718 +0.00(+0.00%)
Feb 21, 2023 3.258 3.258 3.184 3.209 21,101 -0.09(-2.71%)
Feb 17, 2023 3.282 3.298 3.274 3.298 5,098 -0.01(-0.25%)
Feb 16, 2023 3.266 3.306 3.258 3.306 34,073 +0.01(+0.25%)
Feb 15, 2023 3.323 3.323 3.217 3.298 96,194 -0.02(-0.69%)
Feb 14, 2023 3.306 3.339 3.226 3.321 55,378 -0.04(-1.16%)
Feb 13, 2023 3.329 3.391 3.272 3.360 260,832 +0.05(+1.65%)
Feb 10, 2023 3.267 3.306 3.259 3.306 43,779 +0.04(+1.23%)
Feb 09, 2023 3.321 3.321 3.259 3.266 32,071 -0.05(-1.44%)
Feb 08, 2023 3.298 3.313 3.265 3.313 20,916 +0.04(+1.19%)
Feb 07, 2023 3.251 3.290 3.212 3.274 60,564 +0.05(+1.45%)
Feb 06, 2023 3.259 3.259 3.204 3.228 26,834 -0.06(-1.90%)
Feb 03, 2023 3.352 3.352 3.228 3.290 50,181 -0.06(-1.86%)
Feb 02, 2023 3.301 3.368 3.301 3.352 23,656 +0.08(+2.38%)
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.