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 (%)
Dec 31, 2021 3.631 3.644 3.607 3.607 15,664 -0.01(-0.29%)
Dec 30, 2021 3.631 3.644 3.615 3.618 47,085 +0.01(+0.36%)
Dec 29, 2021 3.612 3.615 3.566 3.605 16,080 -0.01(-0.36%)
Dec 28, 2021 3.585 3.632 3.585 3.618 33,066 +0.01(+0.18%)
Dec 27, 2021 3.592 3.620 3.553 3.612 41,533 +0.02(+0.54%)
Dec 23, 2021 3.579 3.615 3.550 3.592 39,605 +0.06(+1.66%)
Dec 22, 2021 3.488 3.566 3.488 3.533 33,998 +0.05(+1.31%)
Dec 21, 2021 3.449 3.527 3.449 3.488 20,016 +0.07(+2.20%)
Dec 20, 2021 3.396 3.451 3.370 3.413 59,172 -0.03(-0.95%)
Dec 17, 2021 3.416 3.504 3.403 3.445 44,210 +0.01(+0.28%)
Dec 16, 2021 3.462 3.526 3.429 3.436 40,354 -0.02(-0.57%)
Dec 15, 2021 3.422 3.455 3.403 3.455 25,123 +0.00(+0.00%)
Dec 14, 2021 3.479 3.479 3.409 3.455 33,843 -0.02(-0.66%)
Dec 13, 2021 3.514 3.520 3.462 3.478 21,642 -0.05(-1.39%)
Dec 10, 2021 3.533 3.601 3.514 3.527 11,688 -0.01(-0.18%)
Dec 09, 2021 3.559 3.579 3.533 3.533 12,012 -0.03(-0.73%)
Dec 08, 2021 3.529 3.585 3.529 3.559 19,507 +0.01(+0.18%)
Dec 07, 2021 3.533 3.572 3.533 3.553 20,929 +0.03(+0.83%)
Dec 06, 2021 3.455 3.540 3.429 3.524 67,040 +0.09(+2.56%)
Dec 03, 2021 3.507 3.507 3.436 3.436 37,392 -0.08(-2.23%)
Dec 02, 2021 3.422 3.514 3.416 3.514 49,791 +0.07(+2.08%)
Dec 01, 2021 3.514 3.530 3.403 3.442 41,934 -0.03(-0.94%)
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%)
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.