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 (%)
Feb 28, 2022 3.528 3.528 3.419 3.494 26,903 +0.05(+1.39%)
Feb 25, 2022 3.344 3.508 3.446 3.446 38,382 +0.00(+0.00%)
Feb 24, 2022 3.378 3.467 3.344 3.446 51,930 +0.03(+1.00%)
Feb 23, 2022 3.514 3.576 3.388 3.412 62,535 -0.13(-3.66%)
Feb 22, 2022 3.569 3.685 3.535 3.542 27,947 -0.13(-3.62%)
Feb 18, 2022 3.675 0 -0.04(-1.19%)
Feb 17, 2022 3.856 3.856 3.685 3.719 98,164 -0.02(-0.46%)
Feb 16, 2022 3.782 3.801 3.717 3.736 136,967 +0.03(+0.82%)
Feb 15, 2022 3.710 3.743 3.691 3.706 94,764 +0.02(+0.41%)
Feb 14, 2022 3.769 3.769 3.645 3.691 234,512 +0.08(+2.16%)
Feb 11, 2022 3.691 3.700 3.580 3.613 47,841 -0.08(-2.29%)
Feb 10, 2022 3.756 3.756 3.665 3.697 48,999 +0.01(+0.35%)
Feb 09, 2022 3.613 3.694 3.526 3.684 20,907 +0.13(+3.66%)
Feb 08, 2022 3.502 3.580 3.489 3.554 19,908 +0.10(+2.76%)
Feb 07, 2022 3.463 3.508 3.450 3.458 15,278 -0.06(-1.61%)
Feb 04, 2022 3.463 3.515 3.463 3.515 13,677 +0.02(+0.56%)
Feb 03, 2022 3.508 3.476 3.495 5,489 -0.06(-1.65%)
Feb 02, 2022 3.554 3.574 3.531 3.554 26,267 +0.01(+0.18%)
Feb 01, 2022 3.554 3.554 3.515 3.548 23,603 +0.01(+0.19%)
Jan 31, 2022 3.495 3.561 3.495 3.541 32,604 +0.03(+0.74%)
Jan 28, 2022 3.443 3.548 3.443 3.515 14,928 -0.04(-1.10%)
Jan 27, 2022 3.561 3.613 3.447 3.554 12,308 -0.03(-0.73%)
Jan 26, 2022 3.574 3.639 3.574 3.580 30,034 +0.02(+0.55%)
Jan 25, 2022 3.430 3.561 3.395 3.561 44,618 +0.12(+3.40%)
Jan 24, 2022 3.521 3.521 3.346 3.443 75,512 -0.14(-3.82%)
Jan 21, 2022 3.613 3.626 3.580 3.580 23,998 -0.03(-0.74%)
Jan 20, 2022 3.665 3.697 3.600 3.607 26,691 -0.10(-2.79%)
Jan 19, 2022 3.736 3.762 3.665 3.710 61,042 +0.02(+0.53%)
Jan 18, 2022 3.762 3.762 3.678 3.691 122,944 -0.01(-0.35%)
Jan 14, 2022 3.704 0 +0.07(+1.97%)
Jan 13, 2022 3.613 3.658 3.613 3.632 7,590 +0.01(+0.18%)
Jan 12, 2022 3.632 3.635 3.606 3.626 11,456 -0.01(-0.18%)
Jan 11, 2022 3.548 3.632 3.548 3.632 27,497 +0.05(+1.27%)
Jan 10, 2022 3.613 3.619 3.548 3.587 30,717 -0.06(-1.68%)
Jan 07, 2022 3.658 3.658 3.584 3.648 22,586 +0.04(+0.98%)
Jan 06, 2022 3.619 3.622 3.609 3.613 12,073 -0.03(-0.89%)
Jan 05, 2022 3.665 3.678 3.606 3.645 20,311 -0.01(-0.18%)
Jan 04, 2022 3.645 3.678 3.645 3.652 20,686 +0.01(+0.33%)
Jan 03, 2022 3.574 3.645 3.574 3.640 47,202 +0.04(+1.04%)
Dec 31, 2021 3.626 3.639 3.602 3.602 15,688 -0.01(-0.29%)
Dec 30, 2021 3.626 3.639 3.609 3.613 47,156 +0.01(+0.36%)
Dec 29, 2021 3.606 3.609 3.561 3.600 16,104 -0.01(-0.36%)
Dec 28, 2021 3.580 3.627 3.580 3.613 33,116 +0.01(+0.18%)
Dec 27, 2021 3.587 3.615 3.548 3.606 41,596 +0.02(+0.54%)
Dec 23, 2021 3.574 3.610 3.545 3.587 39,665 +0.06(+1.66%)
Dec 22, 2021 3.482 3.561 3.482 3.528 34,050 +0.05(+1.31%)
Dec 21, 2021 3.443 3.521 3.443 3.482 20,046 +0.07(+2.20%)
Dec 20, 2021 3.391 3.446 3.365 3.408 59,262 -0.03(-0.95%)
Dec 17, 2021 3.411 3.499 3.398 3.440 44,277 +0.01(+0.28%)
Dec 16, 2021 3.456 3.521 3.424 3.430 40,414 -0.02(-0.57%)
Dec 15, 2021 3.417 3.450 3.398 3.450 25,161 +0.00(+0.00%)
Dec 14, 2021 3.474 3.474 3.404 3.450 33,895 -0.02(-0.66%)
Dec 13, 2021 3.508 3.515 3.457 3.473 21,675 -0.05(-1.39%)
Dec 10, 2021 3.528 3.595 3.508 3.521 11,706 -0.01(-0.18%)
Dec 09, 2021 3.554 3.574 3.528 3.528 12,030 -0.03(-0.73%)
Dec 08, 2021 3.523 3.580 3.523 3.554 19,536 +0.01(+0.18%)
Dec 07, 2021 3.528 3.567 3.528 3.548 20,961 +0.03(+0.83%)
Dec 06, 2021 3.450 3.535 3.424 3.518 67,141 +0.09(+2.56%)
Dec 03, 2021 3.502 3.502 3.430 3.430 37,448 -0.08(-2.23%)
Dec 02, 2021 3.417 3.508 3.411 3.508 49,866 +0.07(+2.08%)
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.