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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2023 3.288 3.397 3.225 3.288 32,344 +0.00(+0.00%)
May 30, 2023 3.297 3.297 3.288 3.288 6,226 -0.01(-0.25%)
May 26, 2023 3.261 3.297 3.244 3.296 10,364 +0.03(+0.80%)
May 25, 2023 3.283 3.283 3.243 3.270 4,707 +0.02(+0.56%)
May 24, 2023 3.234 3.325 3.234 3.252 23,180 -0.05(-1.64%)
May 23, 2023 3.343 3.370 3.306 3.306 7,231 -0.05(-1.35%)
May 22, 2023 3.334 3.361 3.325 3.352 22,903 +0.00(+0.00%)
May 19, 2023 3.352 3.379 3.306 3.352 31,166 +0.19(+5.98%)
May 18, 2023 3.204 3.244 3.131 3.163 85,275 -0.04(-1.29%)
May 17, 2023 3.176 3.236 3.163 3.204 35,779 +0.01(+0.38%)
May 16, 2023 3.245 3.245 3.182 3.192 21,433 -0.01(-0.38%)
May 15, 2023 3.196 3.228 3.157 3.204 38,855 +0.05(+1.55%)
May 12, 2023 3.131 3.204 3.131 3.155 28,000 +0.02(+0.51%)
May 11, 2023 3.180 3.188 3.115 3.139 3,186 -0.04(-1.40%)
May 10, 2023 3.191 3.212 3.155 3.184 23,835 +0.03(+0.90%)
May 09, 2023 3.188 3.203 3.131 3.155 30,323 -0.05(-1.52%)
May 08, 2023 3.188 3.204 3.147 3.204 13,036 +0.04(+1.28%)
May 05, 2023 3.082 3.188 3.082 3.163 30,935 +0.08(+2.63%)
May 04, 2023 3.026 3.115 3.026 3.082 31,054 +0.03(+1.06%)
May 03, 2023 3.058 3.074 3.042 3.050 12,078 +0.02(+0.81%)
May 02, 2023 3.063 3.066 3.018 3.025 22,227 -0.05(-1.59%)
May 01, 2023 3.058 3.074 3.058 3.074 22,849 +0.03(+1.07%)
Apr 28, 2023 3.053 3.066 3.034 3.042 7,869 -0.02(-0.79%)
Apr 27, 2023 3.050 3.074 3.042 3.066 8,080 +0.06(+1.89%)
Apr 26, 2023 3.056 3.061 3.009 3.009 14,484 -0.06(-1.81%)
Apr 25, 2023 3.082 3.107 3.065 3.065 21,667 -0.02(-0.57%)
Apr 24, 2023 3.082 3.082 3.069 3.082 12,783 +0.01(+0.27%)
Apr 21, 2023 3.068 3.082 3.062 3.074 5,614 +0.02(+0.53%)
Apr 20, 2023 3.090 3.115 3.058 3.058 12,469 -0.06(-1.82%)
Apr 19, 2023 3.107 3.139 3.090 3.115 8,371 +0.02(+0.52%)
Apr 18, 2023 3.107 3.130 3.050 3.099 25,754 +0.00(+0.00%)
Apr 17, 2023 3.099 3.099 3.072 3.099 18,018 +0.05(+1.60%)
Apr 14, 2023 3.090 3.099 3.009 3.050 11,543 +0.02(+0.53%)
Apr 13, 2023 2.993 3.082 2.993 3.034 10,927 +0.02(+0.81%)
Apr 12, 2023 3.034 3.034 3.009 3.009 1,815 -0.03(-0.93%)
Apr 11, 2023 3.017 3.042 3.013 3.038 16,554 +0.04(+1.49%)
Apr 10, 2023 2.928 2.999 2.928 2.993 6,347 +0.04(+1.37%)
Apr 06, 2023 2.953 2.961 2.928 2.953 9,324 +0.02(+0.55%)
Apr 05, 2023 2.928 2.952 2.920 2.936 11,746 -0.01(-0.29%)
Apr 04, 2023 2.985 2.993 2.936 2.945 36,286 -0.06(-1.88%)
Apr 03, 2023 3.017 3.038 2.977 3.001 21,315 -0.03(-0.94%)
Mar 31, 2023 3.001 3.042 3.001 3.030 18,771 +0.00(+0.06%)
Mar 30, 2023 2.993 3.042 2.993 3.028 6,730 +0.04(+1.43%)
Mar 29, 2023 3.001 3.001 2.969 2.985 6,764 +0.01(+0.28%)
Mar 28, 2023 2.980 3.001 2.936 2.977 9,095 +0.03(+1.10%)
Mar 27, 2023 2.953 2.953 2.924 2.944 17,944 -0.01(-0.28%)
Mar 24, 2023 2.953 2.985 2.936 2.953 3,921 +0.00(+0.00%)
Mar 23, 2023 2.985 2.993 2.944 2.953 5,782 -0.02(-0.55%)
Mar 22, 2023 3.042 3.042 2.969 2.969 11,820 -0.07(-2.39%)
Mar 21, 2023 3.042 3.042 2.985 3.042 8,692 +0.10(+3.30%)
Mar 20, 2023 2.961 3.001 2.936 2.944 10,870 +0.02(+0.83%)
Mar 17, 2023 2.969 3.034 2.920 2.920 11,111 -0.06(-2.05%)
Mar 16, 2023 2.920 3.001 2.920 2.981 6,936 +0.04(+1.53%)
Mar 15, 2023 2.961 2.993 2.912 2.936 22,161 -0.08(-2.54%)
Mar 14, 2023 3.017 3.066 3.009 3.013 27,991 +0.03(+0.93%)
Mar 13, 2023 3.066 3.066 2.953 2.985 39,139 -0.08(-2.65%)
Mar 10, 2023 3.131 3.146 3.050 3.066 14,726 -0.06(-2.07%)
Mar 09, 2023 3.228 3.228 3.131 3.131 19,162 -0.06(-2.03%)
Mar 08, 2023 3.228 3.230 3.188 3.196 2,284 -0.03(-1.00%)
Mar 07, 2023 3.261 3.261 3.228 3.228 4,465 -0.03(-1.00%)
Mar 06, 2023 3.285 3.285 3.261 3.261 14,585 -0.03(-0.99%)
Mar 03, 2023 3.245 3.293 3.245 3.293 4,536 +0.09(+2.65%)
Mar 02, 2023 3.204 3.212 3.176 3.208 12,978 +0.04(+1.41%)
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.