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: 3:01 PM EDT, May 30, 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 3.113 3.144 3.106 3.129 12,999 +0.01(+0.25%)
Oct 28, 2022 3.083 3.121 3.083 3.121 13,052 +0.04(+1.24%)
Oct 27, 2022 3.075 3.098 3.075 3.083 10,535 +0.00(+0.00%)
Oct 26, 2022 3.014 3.113 3.014 3.083 11,039 -0.02(-0.78%)
Oct 25, 2022 3.029 3.121 3.023 3.107 28,413 +0.06(+2.05%)
Oct 24, 2022 2.998 3.060 2.998 3.044 14,865 +0.02(+0.76%)
Oct 21, 2022 2.975 3.021 2.960 3.021 13,009 +0.09(+3.14%)
Oct 20, 2022 3.014 3.021 2.922 2.929 10,436 -0.04(-1.29%)
Oct 19, 2022 2.991 2.991 2.937 2.968 63,466 -0.05(-1.78%)
Oct 18, 2022 3.044 3.056 2.945 3.021 9,689 -0.01(-0.25%)
Oct 17, 2022 2.991 3.029 2.991 3.029 6,830 +0.08(+2.86%)
Oct 14, 2022 2.998 3.014 2.907 2.945 15,809 -0.08(-2.54%)
Oct 13, 2022 2.799 3.044 2.799 3.021 10,068 +0.08(+2.60%)
Oct 12, 2022 2.883 2.945 2.883 2.945 21,704 +0.02(+0.52%)
Oct 11, 2022 2.922 2.945 2.876 2.929 23,549 -0.01(-0.26%)
Oct 10, 2022 2.929 2.944 2.929 2.937 9,317 +0.00(+0.00%)
Oct 07, 2022 2.929 2.952 2.914 2.937 17,594 -0.05(-1.54%)
Oct 06, 2022 2.922 2.999 2.922 2.983 3,122 +0.02(+0.75%)
Oct 05, 2022 2.868 2.983 2.791 2.961 73,811 +0.02(+0.81%)
Oct 04, 2022 2.899 3.006 2.899 2.937 23,362 +0.05(+1.59%)
Oct 03, 2022 2.722 2.914 2.676 2.891 75,266 +0.11(+4.00%)
Sep 30, 2022 2.768 2.780 2.661 2.780 30,101 +0.00(+0.14%)
Sep 29, 2022 2.853 2.853 2.753 2.776 19,431 -0.06(-2.16%)
Sep 28, 2022 2.799 2.876 2.799 2.837 16,015 +0.06(+2.11%)
Sep 27, 2022 2.845 2.863 2.738 2.779 26,333 -0.06(-2.06%)
Sep 26, 2022 2.883 2.914 2.822 2.837 59,609 -0.08(-2.63%)
Sep 23, 2022 2.952 2.991 2.883 2.914 27,725 -0.07(-2.21%)
Sep 22, 2022 3.067 3.067 2.945 2.980 52,789 -0.10(-3.33%)
Sep 21, 2022 3.113 3.136 3.075 3.083 15,894 -0.03(-0.99%)
Sep 20, 2022 3.175 3.175 3.113 3.113 12,617 -0.05(-1.69%)
Sep 19, 2022 3.129 3.182 3.129 3.167 6,328 -0.02(-0.72%)
Sep 16, 2022 3.205 3.205 3.121 3.190 17,830 -0.04(-1.19%)
Sep 15, 2022 3.244 3.297 3.228 3.228 3,635 +0.00(+0.00%)
Sep 14, 2022 3.274 3.274 3.205 3.228 83,498 -0.05(-1.64%)
Sep 13, 2022 3.282 3.309 3.267 3.282 18,248 -0.08(-2.28%)
Sep 12, 2022 3.336 3.366 3.305 3.359 10,311 +0.08(+2.58%)
Sep 09, 2022 3.297 3.374 3.274 3.274 25,531 +0.00(+0.00%)
Sep 08, 2022 3.221 3.274 3.221 3.274 13,522 +0.05(+1.67%)
Sep 07, 2022 3.255 3.255 3.098 3.221 23,151 -0.00(-0.10%)
Sep 06, 2022 3.266 3.274 3.224 3.224 7,741 -0.01(-0.38%)
Sep 02, 2022 3.274 3.316 3.236 3.236 11,732 -0.01(-0.35%)
Sep 01, 2022 3.236 3.251 3.221 3.247 29,119 -0.00(-0.12%)
Aug 31, 2022 3.251 3.343 3.251 3.251 43,519 -0.05(-1.40%)
Aug 30, 2022 3.343 3.493 3.274 3.297 42,800 -0.03(-0.92%)
Aug 29, 2022 3.389 3.389 3.313 3.328 55,386 -0.06(-1.81%)
Aug 26, 2022 3.474 3.490 3.389 3.389 17,782 -0.08(-2.43%)
Aug 25, 2022 3.443 3.581 3.435 3.474 57,441 +0.05(+1.57%)
Aug 24, 2022 3.336 3.458 3.336 3.420 42,942 +0.08(+2.53%)
Aug 23, 2022 3.401 3.401 3.336 3.336 28,609 -0.03(-0.91%)
Aug 22, 2022 3.543 3.550 3.297 3.366 143,762 -0.25(-6.99%)
Aug 19, 2022 3.673 3.673 3.435 3.619 54,905 -0.07(-2.00%)
Aug 18, 2022 3.649 3.693 3.641 3.693 129,657 +0.04(+1.22%)
Aug 17, 2022 3.641 3.686 3.601 3.649 147,649 +0.04(+1.02%)
Aug 16, 2022 3.501 3.693 3.493 3.612 92,552 +0.12(+3.39%)
Aug 15, 2022 3.508 3.508 3.464 3.493 36,332 +0.03(+0.85%)
Aug 12, 2022 3.397 3.464 3.397 3.464 39,886 +0.11(+3.31%)
Aug 11, 2022 3.427 3.456 3.353 3.353 113,056 -0.05(-1.52%)
Aug 10, 2022 3.345 3.412 3.342 3.405 69,582 +0.11(+3.25%)
Aug 09, 2022 3.286 3.311 3.264 3.297 85,125 +0.04(+1.25%)
Aug 08, 2022 3.234 3.331 3.227 3.257 92,190 +0.00(+0.00%)
Aug 05, 2022 3.286 3.316 3.227 3.257 53,513 -0.01(-0.22%)
Aug 04, 2022 3.301 3.337 3.234 3.264 38,286 -0.00(-0.00%)
Aug 03, 2022 3.331 3.456 3.257 3.264 55,658 -0.07(-2.22%)
Aug 02, 2022 3.308 3.523 3.279 3.338 47,426 +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.