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

Herzfeld Caribbean (NQ: CUBA )

2.498 -0.002 (-0.09%)
Streaming Delayed Price Updated: 2:38 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 3.533 3.533 3.424 3.499 26,863 +0.05(+1.39%)
Feb 25, 2022 3.349 3.513 3.451 3.451 38,324 +0.00(+0.00%)
Feb 24, 2022 3.383 3.472 3.349 3.451 51,852 +0.03(+1.00%)
Feb 23, 2022 3.520 3.581 3.393 3.417 62,441 -0.13(-3.66%)
Feb 22, 2022 3.574 3.691 3.540 3.547 27,905 -0.13(-3.62%)
Feb 18, 2022 3.680 0 -0.04(-1.19%)
Feb 17, 2022 3.861 3.861 3.691 3.725 98,016 -0.02(-0.46%)
Feb 16, 2022 3.788 3.807 3.722 3.742 136,761 +0.03(+0.82%)
Feb 15, 2022 3.716 3.748 3.696 3.712 94,621 +0.02(+0.41%)
Feb 14, 2022 3.775 3.775 3.651 3.696 234,158 +0.08(+2.16%)
Feb 11, 2022 3.696 3.706 3.585 3.618 47,769 -0.08(-2.29%)
Feb 10, 2022 3.761 3.761 3.670 3.703 48,925 +0.01(+0.35%)
Feb 09, 2022 3.618 3.700 3.532 3.690 20,875 +0.13(+3.66%)
Feb 08, 2022 3.507 3.585 3.494 3.559 19,878 +0.10(+2.76%)
Feb 07, 2022 3.468 3.514 3.455 3.464 15,255 -0.06(-1.61%)
Feb 04, 2022 3.468 3.520 3.468 3.520 13,656 +0.02(+0.56%)
Feb 03, 2022 3.514 3.481 3.501 5,480 -0.06(-1.65%)
Feb 02, 2022 3.559 3.579 3.537 3.559 26,227 +0.01(+0.18%)
Feb 01, 2022 3.559 3.559 3.520 3.553 23,567 +0.01(+0.19%)
Jan 31, 2022 3.501 3.566 3.501 3.546 32,555 +0.03(+0.74%)
Jan 28, 2022 3.449 3.553 3.449 3.520 14,905 -0.04(-1.10%)
Jan 27, 2022 3.566 3.618 3.452 3.559 12,290 -0.03(-0.73%)
Jan 26, 2022 3.579 3.644 3.579 3.585 29,989 +0.02(+0.55%)
Jan 25, 2022 3.436 3.566 3.400 3.566 44,551 +0.12(+3.40%)
Jan 24, 2022 3.527 3.527 3.351 3.449 75,399 -0.14(-3.82%)
Jan 21, 2022 3.618 3.631 3.585 3.585 23,962 -0.03(-0.74%)
Jan 20, 2022 3.670 3.703 3.605 3.612 26,651 -0.10(-2.79%)
Jan 19, 2022 3.742 3.768 3.670 3.716 60,950 +0.02(+0.53%)
Jan 18, 2022 3.768 3.768 3.683 3.696 122,758 -0.01(-0.35%)
Jan 14, 2022 3.709 0 +0.07(+1.97%)
Jan 13, 2022 3.618 3.664 3.618 3.638 7,579 +0.01(+0.18%)
Jan 12, 2022 3.638 3.641 3.612 3.631 11,438 -0.01(-0.18%)
Jan 11, 2022 3.553 3.638 3.553 3.638 27,456 +0.05(+1.27%)
Jan 10, 2022 3.618 3.625 3.553 3.592 30,671 -0.06(-1.68%)
Jan 07, 2022 3.664 3.664 3.590 3.653 22,552 +0.04(+0.98%)
Jan 06, 2022 3.625 3.628 3.615 3.618 12,055 -0.03(-0.89%)
Jan 05, 2022 3.670 3.683 3.612 3.651 20,280 -0.01(-0.18%)
Jan 04, 2022 3.651 3.683 3.651 3.657 20,654 +0.01(+0.33%)
Jan 03, 2022 3.579 3.651 3.579 3.645 47,131 +0.04(+1.04%)
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%)
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.