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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 2.911 2.911 2.834 2.865 32,815 -0.01(-0.41%)
Dec 29, 2022 2.826 2.888 2.826 2.876 10,353 +0.05(+1.84%)
Dec 28, 2022 2.857 2.862 2.824 2.824 30,590 -0.04(-1.40%)
Dec 27, 2022 2.888 2.904 2.849 2.865 34,628 -0.02(-0.81%)
Dec 23, 2022 2.904 2.927 2.880 2.888 27,340 -0.03(-1.07%)
Dec 22, 2022 2.927 2.935 2.880 2.919 22,837 -0.04(-1.45%)
Dec 21, 2022 2.958 2.997 2.950 2.962 35,587 +0.02(+0.53%)
Dec 20, 2022 2.966 2.982 2.927 2.946 29,647 -0.02(-0.66%)
Dec 19, 2022 3.081 3.081 2.966 2.966 9,730 -0.03(-1.04%)
Dec 16, 2022 3.036 3.036 2.961 2.997 32,997 -0.04(-1.41%)
Dec 15, 2022 3.075 3.075 3.036 3.040 10,332 -0.04(-1.14%)
Dec 14, 2022 3.059 3.122 3.059 3.075 23,026 -0.01(-0.25%)
Dec 13, 2022 3.137 3.137 3.067 3.083 22,244 +0.03(+1.02%)
Dec 12, 2022 3.044 3.069 3.036 3.052 11,403 +0.00(+0.00%)
Dec 09, 2022 3.059 3.067 3.052 3.052 4,998 +0.00(+0.00%)
Dec 08, 2022 3.090 3.103 3.052 3.052 4,984 -0.02(-0.63%)
Dec 07, 2022 3.052 3.094 3.052 3.071 3,930 +0.03(+1.02%)
Dec 06, 2022 3.067 3.104 3.036 3.040 11,795 -0.04(-1.39%)
Dec 05, 2022 3.184 3.184 3.083 3.083 25,225 -0.10(-3.06%)
Dec 02, 2022 3.129 3.180 3.129 3.180 2,710 +0.02(+0.62%)
Dec 01, 2022 3.168 3.176 3.153 3.161 9,267 +0.03(+0.99%)
Nov 30, 2022 3.106 3.153 3.098 3.129 26,068 +0.01(+0.25%)
Nov 29, 2022 3.098 3.129 3.098 3.122 11,241 +0.02(+0.75%)
Nov 28, 2022 3.052 3.098 3.052 3.098 21,451 -0.04(-1.24%)
Nov 25, 2022 3.153 3.153 3.137 3.137 11,986 -0.02(-0.49%)
Nov 23, 2022 3.067 3.153 3.067 3.153 59,017 +0.05(+1.62%)
Nov 22, 2022 3.110 3.145 3.083 3.102 13,873 -0.02(-0.61%)
Nov 21, 2022 3.114 3.145 3.036 3.122 22,069 +0.05(+1.78%)
Nov 18, 2022 3.137 3.138 3.044 3.067 35,498 -0.09(-2.72%)
Nov 17, 2022 3.145 3.254 3.145 3.153 17,302 -0.05(-1.61%)
Nov 16, 2022 3.257 3.257 3.167 3.204 36,054 -0.04(-1.38%)
Nov 15, 2022 3.227 3.287 3.212 3.249 104,862 -0.00(-0.14%)
Nov 14, 2022 3.204 3.286 3.175 3.254 51,951 +0.04(+1.34%)
Nov 11, 2022 3.189 3.242 3.175 3.211 25,080 +0.07(+2.10%)
Nov 10, 2022 3.070 3.279 3.070 3.145 29,587 +0.07(+2.43%)
Nov 09, 2022 3.161 3.200 3.062 3.070 13,711 -0.03(-0.84%)
Nov 08, 2022 3.062 3.242 3.040 3.096 40,392 +0.02(+0.61%)
Nov 07, 2022 3.055 3.128 3.033 3.077 6,324 +0.01(+0.49%)
Nov 04, 2022 3.025 3.092 3.003 3.062 16,562 +0.07(+2.24%)
Nov 03, 2022 3.025 3.055 2.995 2.995 8,723 -0.02(-0.74%)
Nov 02, 2022 3.122 3.122 2.965 3.018 26,536 -0.04(-1.46%)
Nov 01, 2022 3.048 3.090 3.026 3.062 20,617 +0.01(+0.49%)
Oct 31, 2022 3.033 3.062 3.025 3.048 13,345 +0.01(+0.25%)
Oct 28, 2022 3.003 3.040 3.003 3.040 13,399 +0.04(+1.24%)
Oct 27, 2022 2.995 3.018 2.995 3.003 10,816 +0.00(+0.00%)
Oct 26, 2022 2.936 3.033 2.936 3.003 11,332 -0.02(-0.78%)
Oct 25, 2022 2.950 3.040 2.944 3.026 29,169 +0.06(+2.05%)
Oct 24, 2022 2.921 2.980 2.921 2.965 15,260 +0.02(+0.76%)
Oct 21, 2022 2.898 2.943 2.883 2.943 13,355 +0.09(+3.14%)
Oct 20, 2022 2.936 2.943 2.846 2.853 10,714 -0.04(-1.29%)
Oct 19, 2022 2.913 2.913 2.861 2.891 65,154 -0.05(-1.78%)
Oct 18, 2022 2.965 2.977 2.868 2.943 9,947 -0.01(-0.25%)
Oct 17, 2022 2.913 2.950 2.913 2.950 7,012 +0.08(+2.86%)
Oct 14, 2022 2.921 2.936 2.832 2.868 16,230 -0.07(-2.54%)
Oct 13, 2022 2.726 2.965 2.726 2.943 10,336 +0.07(+2.60%)
Oct 12, 2022 2.809 2.868 2.809 2.868 22,281 +0.01(+0.52%)
Oct 11, 2022 2.846 2.868 2.801 2.853 24,175 -0.01(-0.26%)
Oct 10, 2022 2.853 2.867 2.853 2.861 9,565 +0.00(+0.00%)
Oct 07, 2022 2.853 2.876 2.838 2.861 18,062 -0.04(-1.54%)
Oct 06, 2022 2.846 2.921 2.846 2.906 3,205 +0.02(+0.75%)
Oct 05, 2022 2.794 2.906 2.719 2.884 75,775 +0.02(+0.81%)
Oct 04, 2022 2.823 2.928 2.823 2.861 23,984 +0.04(+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.