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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 3.507 3.546 3.429 3.475 143,857 -0.08(-2.20%)
Nov 29, 2021 3.416 3.579 3.416 3.553 53,486 +0.01(+0.37%)
Nov 26, 2021 3.612 3.612 3.492 3.540 59,906 -0.12(-3.27%)
Nov 24, 2021 3.592 3.709 3.393 3.659 35,107 -0.01(-0.29%)
Nov 23, 2021 3.722 3.758 3.587 3.670 96,557 -0.05(-1.23%)
Nov 22, 2021 3.716 3.807 3.716 3.716 72,061 -0.03(-0.87%)
Nov 19, 2021 3.794 3.794 3.716 3.748 38,725 -0.04(-1.03%)
Nov 18, 2021 3.814 3.820 3.788 3.788 54,808 +0.07(+1.90%)
Nov 17, 2021 3.705 3.738 3.662 3.717 149,002 +0.02(+0.65%)
Nov 16, 2021 3.711 3.711 3.681 3.693 71,612 -0.02(-0.49%)
Nov 15, 2021 3.862 3.862 3.693 3.711 144,758 -0.01(-0.32%)
Nov 12, 2021 3.681 3.735 3.681 3.723 48,444 +0.03(+0.82%)
Nov 11, 2021 3.699 3.738 3.693 3.693 18,812 -0.02(-0.65%)
Nov 10, 2021 3.644 3.723 3.717 33,157 +0.07(+1.99%)
Nov 09, 2021 3.662 3.717 3.644 3.644 35,427 -0.01(-0.33%)
Nov 08, 2021 3.668 3.681 3.644 3.656 52,123 +0.01(+0.23%)
Nov 05, 2021 3.632 3.662 3.626 3.648 57,044 +0.05(+1.27%)
Nov 04, 2021 3.632 3.646 3.602 3.602 38,366 -0.02(-0.67%)
Nov 03, 2021 3.626 3.674 3.620 3.626 88,874 +0.00(+0.00%)
Nov 02, 2021 3.596 3.644 3.590 3.626 82,393 +0.03(+0.81%)
Nov 01, 2021 3.584 3.620 3.569 3.597 57,538 +0.03(+0.79%)
Oct 29, 2021 3.566 3.578 3.548 3.569 20,329 +0.04(+1.27%)
Oct 28, 2021 3.506 3.560 3.506 3.524 25,907 +0.01(+0.36%)
Oct 27, 2021 3.596 3.596 3.506 3.511 30,972 -0.05(-1.53%)
Oct 26, 2021 3.602 3.566 22,917 -0.01(-0.17%)
Oct 25, 2021 3.590 3.590 3.518 3.572 48,948 +0.06(+1.63%)
Oct 22, 2021 3.533 3.553 3.500 3.515 6,778 -0.01(-0.26%)
Oct 21, 2021 3.512 3.536 3.506 3.524 34,932 +0.02(+0.53%)
Oct 20, 2021 3.530 3.572 3.500 3.505 110,285 -0.01(-0.36%)
Oct 19, 2021 3.566 3.590 3.518 3.518 56,174 -0.03(-0.85%)
Oct 18, 2021 3.578 3.578 3.542 3.548 21,058 -0.03(-0.93%)
Oct 15, 2021 3.578 3.602 3.578 3.581 36,667 +0.01(+0.34%)
Oct 14, 2021 3.572 3.590 3.536 3.569 51,392 +0.00(+0.09%)
Oct 13, 2021 3.554 3.567 3.548 3.566 8,412 +0.00(+0.14%)
Oct 12, 2021 3.536 3.578 3.536 3.561 52,756 +0.01(+0.20%)
Oct 11, 2021 3.590 3.590 3.548 3.554 10,598 +0.01(+0.17%)
Oct 08, 2021 3.560 3.578 3.536 3.548 27,076 -0.01(-0.34%)
Oct 07, 2021 3.481 3.560 3.481 3.560 25,972 +0.07(+2.08%)
Oct 06, 2021 3.481 3.500 3.463 3.487 7,149 -0.05(-1.53%)
Oct 05, 2021 3.481 3.542 3.469 3.542 54,442 +0.07(+1.91%)
Oct 04, 2021 3.500 3.524 3.457 3.475 41,021 -0.02(-0.52%)
Oct 01, 2021 3.487 3.494 3.439 3.494 23,819 +0.05(+1.40%)
Sep 30, 2021 3.469 3.487 3.439 3.445 12,092 +0.01(+0.35%)
Sep 29, 2021 3.433 3.481 3.433 3.433 15,211 -0.02(-0.52%)
Sep 28, 2021 3.487 3.500 3.451 3.451 13,673 -0.05(-1.38%)
Sep 27, 2021 3.469 3.524 3.469 3.500 40,795 +0.04(+1.05%)
Sep 24, 2021 3.463 3.494 3.463 3.463 19,286 -0.01(-0.17%)
Sep 23, 2021 3.433 3.494 3.433 3.469 24,515 +0.04(+1.05%)
Sep 22, 2021 3.445 3.457 3.429 3.433 30,263 +0.01(+0.35%)
Sep 21, 2021 3.433 3.444 3.403 3.421 3,881 -0.01(-0.18%)
Sep 20, 2021 3.457 3.457 3.367 3.427 50,211 -0.04(-1.05%)
Sep 17, 2021 3.481 3.506 3.463 3.463 7,023 -0.03(-0.86%)
Sep 16, 2021 3.512 3.512 3.461 3.494 13,726 -0.02(-0.69%)
Sep 15, 2021 3.469 3.518 3.451 3.518 22,909 +0.05(+1.39%)
Sep 14, 2021 3.518 3.524 3.469 3.469 17,746 -0.04(-1.03%)
Sep 13, 2021 3.500 3.506 3.481 3.506 41,483 +0.01(+0.17%)
Sep 10, 2021 3.518 3.518 3.469 3.500 8,374 -0.02(-0.51%)
Sep 09, 2021 3.487 3.570 3.487 3.518 59,633 +0.02(+0.69%)
Sep 08, 2021 3.524 3.554 3.494 3.494 44,417 -0.02(-0.69%)
Sep 07, 2021 3.500 3.554 3.500 3.518 25,945 -0.01(-0.17%)
Sep 03, 2021 3.536 3.536 3.506 3.524 15,542 -0.01(-0.34%)
Sep 02, 2021 3.524 3.536 3.522 3.536 18,729 +0.03(+0.86%)
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.