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

Herzfeld Caribbean (NQ: CUBA )

2.476 -0.004 (-0.18%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Dec 30, 2022 3.026 3.026 2.945 2.977 31,572 -0.01(-0.41%)
Dec 29, 2022 2.937 3.002 2.937 2.990 9,961 +0.05(+1.84%)
Dec 28, 2022 2.969 2.975 2.936 2.936 29,431 -0.04(-1.40%)
Dec 27, 2022 3.002 3.018 2.961 2.977 33,317 -0.02(-0.81%)
Dec 23, 2022 3.018 3.042 2.994 3.002 26,304 -0.03(-1.07%)
Dec 22, 2022 3.042 3.050 2.994 3.034 21,972 -0.04(-1.45%)
Dec 21, 2022 3.075 3.115 3.066 3.079 34,239 +0.02(+0.53%)
Dec 20, 2022 3.083 3.099 3.042 3.062 28,524 -0.02(-0.66%)
Dec 19, 2022 3.202 3.202 3.083 3.083 9,362 -0.03(-1.04%)
Dec 16, 2022 3.155 3.155 3.077 3.115 31,748 -0.04(-1.41%)
Dec 15, 2022 3.196 3.196 3.155 3.159 9,940 -0.04(-1.14%)
Dec 14, 2022 3.180 3.244 3.180 3.196 22,154 -0.01(-0.25%)
Dec 13, 2022 3.261 3.261 3.188 3.204 21,401 +0.03(+1.02%)
Dec 12, 2022 3.164 3.190 3.155 3.172 10,971 +0.00(+0.00%)
Dec 09, 2022 3.180 3.188 3.172 3.172 4,809 +0.00(+0.00%)
Dec 08, 2022 3.212 3.225 3.172 3.172 4,795 -0.02(-0.63%)
Dec 07, 2022 3.172 3.216 3.172 3.192 3,782 +0.03(+1.02%)
Dec 06, 2022 3.188 3.227 3.155 3.159 11,348 -0.04(-1.39%)
Dec 05, 2022 3.309 3.309 3.204 3.204 24,270 -0.10(-3.06%)
Dec 02, 2022 3.253 3.305 3.253 3.305 2,607 +0.02(+0.62%)
Dec 01, 2022 3.293 3.301 3.277 3.285 8,916 +0.03(+0.99%)
Nov 30, 2022 3.228 3.277 3.220 3.253 25,081 +0.01(+0.25%)
Nov 29, 2022 3.220 3.253 3.220 3.244 10,815 +0.02(+0.75%)
Nov 28, 2022 3.172 3.220 3.172 3.220 20,639 -0.04(-1.24%)
Nov 25, 2022 3.277 3.277 3.261 3.261 11,532 -0.02(-0.49%)
Nov 23, 2022 3.188 3.277 3.188 3.277 56,782 +0.05(+1.62%)
Nov 22, 2022 3.232 3.269 3.204 3.225 13,348 -0.02(-0.61%)
Nov 21, 2022 3.236 3.269 3.155 3.244 21,233 +0.06(+1.78%)
Nov 18, 2022 3.261 3.262 3.164 3.188 34,154 -0.09(-2.72%)
Nov 17, 2022 3.269 3.382 3.269 3.277 16,647 -0.05(-1.61%)
Nov 16, 2022 3.385 3.385 3.292 3.331 34,689 -0.05(-1.38%)
Nov 15, 2022 3.354 3.416 3.338 3.377 100,892 -0.00(-0.14%)
Nov 14, 2022 3.331 3.415 3.299 3.382 49,984 +0.04(+1.34%)
Nov 11, 2022 3.315 3.369 3.299 3.337 24,131 +0.07(+2.09%)
Nov 10, 2022 3.191 3.408 3.191 3.268 28,466 +0.08(+2.43%)
Nov 09, 2022 3.286 3.326 3.183 3.191 13,192 -0.03(-0.84%)
Nov 08, 2022 3.183 3.369 3.160 3.218 38,863 +0.02(+0.61%)
Nov 07, 2022 3.175 3.251 3.152 3.199 6,084 +0.02(+0.49%)
Nov 04, 2022 3.144 3.214 3.121 3.183 15,934 +0.07(+2.24%)
Nov 03, 2022 3.144 3.175 3.113 3.113 8,393 -0.02(-0.74%)
Nov 02, 2022 3.245 3.245 3.082 3.136 25,531 -0.05(-1.46%)
Nov 01, 2022 3.167 3.212 3.145 3.183 19,836 +0.02(+0.49%)
Oct 31, 2022 3.152 3.183 3.144 3.167 12,839 +0.01(+0.25%)
Oct 28, 2022 3.121 3.160 3.121 3.160 12,892 +0.04(+1.24%)
Oct 27, 2022 3.113 3.136 3.113 3.121 10,406 +0.00(+0.00%)
Oct 26, 2022 3.051 3.152 3.051 3.121 10,903 -0.02(-0.78%)
Oct 25, 2022 3.067 3.160 3.060 3.145 28,064 +0.06(+2.05%)
Oct 24, 2022 3.035 3.098 3.035 3.082 14,682 +0.02(+0.76%)
Oct 21, 2022 3.012 3.059 2.997 3.059 12,850 +0.09(+3.14%)
Oct 20, 2022 3.051 3.059 2.958 2.966 10,308 -0.04(-1.29%)
Oct 19, 2022 3.028 3.028 2.973 3.004 62,687 -0.05(-1.78%)
Oct 18, 2022 3.082 3.094 2.981 3.059 9,570 -0.01(-0.25%)
Oct 17, 2022 3.028 3.067 3.028 3.067 6,747 +0.09(+2.86%)
Oct 14, 2022 3.036 3.051 2.943 2.981 15,615 -0.08(-2.54%)
Oct 13, 2022 2.834 3.082 2.834 3.059 9,945 +0.08(+2.60%)
Oct 12, 2022 2.919 2.981 2.919 2.981 21,437 +0.02(+0.52%)
Oct 11, 2022 2.958 2.981 2.911 2.966 23,260 -0.01(-0.26%)
Oct 10, 2022 2.966 2.980 2.966 2.973 9,203 +0.00(+0.00%)
Oct 07, 2022 2.966 2.989 2.950 2.973 17,378 -0.05(-1.54%)
Oct 06, 2022 2.958 3.036 2.958 3.020 3,083 +0.02(+0.75%)
Oct 05, 2022 2.904 3.020 2.826 2.998 72,906 +0.02(+0.81%)
Oct 04, 2022 2.935 3.043 2.935 2.973 23,076 +0.05(+1.59%)
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.