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

Herzfeld Caribbean (NQ: CUBA )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 3.502 3.541 3.424 3.469 144,074 -0.08(-2.20%)
Nov 29, 2021 3.411 3.574 3.411 3.548 53,567 +0.01(+0.37%)
Nov 26, 2021 3.606 3.606 3.487 3.535 59,996 -0.12(-3.27%)
Nov 24, 2021 3.587 3.704 3.388 3.654 35,160 -0.01(-0.29%)
Nov 23, 2021 3.717 3.752 3.582 3.665 96,702 -0.05(-1.23%)
Nov 22, 2021 3.710 3.801 3.710 3.710 72,169 -0.03(-0.87%)
Nov 19, 2021 3.788 3.788 3.710 3.743 38,783 -0.04(-1.03%)
Nov 18, 2021 3.808 3.814 3.782 3.782 54,891 +0.07(+1.90%)
Nov 17, 2021 3.699 3.732 3.657 3.711 149,227 +0.02(+0.65%)
Nov 16, 2021 3.705 3.705 3.675 3.687 71,720 -0.02(-0.49%)
Nov 15, 2021 3.856 3.856 3.687 3.705 144,976 -0.01(-0.32%)
Nov 12, 2021 3.675 3.729 3.675 3.717 48,517 +0.03(+0.82%)
Nov 11, 2021 3.693 3.733 3.687 3.687 18,841 -0.02(-0.65%)
Nov 10, 2021 3.639 3.717 3.711 33,207 +0.07(+1.99%)
Nov 09, 2021 3.657 3.711 3.639 3.639 35,481 -0.01(-0.33%)
Nov 08, 2021 3.663 3.675 3.639 3.651 52,202 +0.01(+0.23%)
Nov 05, 2021 3.627 3.657 3.621 3.643 57,130 +0.05(+1.27%)
Nov 04, 2021 3.627 3.640 3.597 3.597 38,423 -0.02(-0.67%)
Nov 03, 2021 3.621 3.669 3.615 3.621 89,008 +0.00(+0.00%)
Nov 02, 2021 3.591 3.639 3.585 3.621 82,518 +0.03(+0.81%)
Nov 01, 2021 3.579 3.615 3.564 3.592 57,625 +0.03(+0.79%)
Oct 29, 2021 3.560 3.572 3.542 3.564 20,359 +0.04(+1.27%)
Oct 28, 2021 3.500 3.555 3.500 3.519 25,946 +0.01(+0.36%)
Oct 27, 2021 3.591 3.591 3.500 3.506 31,019 -0.05(-1.53%)
Oct 26, 2021 3.597 3.561 22,952 -0.01(-0.17%)
Oct 25, 2021 3.585 3.585 3.512 3.567 49,022 +0.06(+1.63%)
Oct 22, 2021 3.528 3.548 3.494 3.509 6,788 -0.01(-0.26%)
Oct 21, 2021 3.506 3.530 3.500 3.518 34,984 +0.02(+0.53%)
Oct 20, 2021 3.524 3.566 3.494 3.500 110,451 -0.01(-0.36%)
Oct 19, 2021 3.561 3.585 3.512 3.512 56,259 -0.03(-0.85%)
Oct 18, 2021 3.573 3.573 3.536 3.542 21,090 -0.03(-0.93%)
Oct 15, 2021 3.573 3.597 3.573 3.576 36,722 +0.01(+0.34%)
Oct 14, 2021 3.567 3.585 3.530 3.564 51,470 +0.00(+0.09%)
Oct 13, 2021 3.548 3.562 3.543 3.560 8,425 +0.00(+0.14%)
Oct 12, 2021 3.530 3.573 3.530 3.556 52,836 +0.01(+0.20%)
Oct 11, 2021 3.585 3.585 3.542 3.549 10,614 +0.01(+0.17%)
Oct 08, 2021 3.555 3.573 3.531 3.542 27,117 -0.01(-0.34%)
Oct 07, 2021 3.476 3.555 3.476 3.555 26,011 +0.07(+2.08%)
Oct 06, 2021 3.476 3.494 3.458 3.482 7,160 -0.05(-1.53%)
Oct 05, 2021 3.476 3.536 3.464 3.536 54,524 +0.07(+1.91%)
Oct 04, 2021 3.494 3.518 3.452 3.470 41,083 -0.02(-0.52%)
Oct 01, 2021 3.482 3.488 3.434 3.488 23,855 +0.05(+1.40%)
Sep 30, 2021 3.464 3.482 3.434 3.440 12,110 +0.01(+0.35%)
Sep 29, 2021 3.428 3.476 3.428 3.428 15,234 -0.02(-0.52%)
Sep 28, 2021 3.482 3.494 3.446 3.446 13,693 -0.05(-1.38%)
Sep 27, 2021 3.464 3.518 3.464 3.494 40,857 +0.04(+1.05%)
Sep 24, 2021 3.458 3.488 3.458 3.458 19,315 -0.01(-0.17%)
Sep 23, 2021 3.428 3.488 3.428 3.464 24,552 +0.04(+1.05%)
Sep 22, 2021 3.440 3.452 3.424 3.428 30,308 +0.01(+0.35%)
Sep 21, 2021 3.428 3.439 3.398 3.416 3,887 -0.01(-0.18%)
Sep 20, 2021 3.452 3.452 3.362 3.422 50,286 -0.04(-1.05%)
Sep 17, 2021 3.476 3.500 3.458 3.458 7,034 -0.03(-0.86%)
Sep 16, 2021 3.506 3.506 3.456 3.488 13,746 -0.02(-0.69%)
Sep 15, 2021 3.464 3.512 3.446 3.512 22,944 +0.05(+1.39%)
Sep 14, 2021 3.512 3.518 3.464 3.464 17,773 -0.04(-1.03%)
Sep 13, 2021 3.494 3.500 3.476 3.500 41,546 +0.01(+0.17%)
Sep 10, 2021 3.512 3.512 3.464 3.494 8,387 -0.02(-0.51%)
Sep 09, 2021 3.482 3.565 3.482 3.512 59,723 +0.02(+0.69%)
Sep 08, 2021 3.518 3.549 3.488 3.488 44,484 -0.02(-0.69%)
Sep 07, 2021 3.494 3.549 3.494 3.512 25,985 -0.01(-0.17%)
Sep 03, 2021 3.530 3.530 3.500 3.518 15,566 -0.01(-0.34%)
Sep 02, 2021 3.518 3.530 3.517 3.530 18,758 +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.