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 (%)
Jul 29, 2022 3.100 3.230 3.100 3.212 40,296 +0.14(+4.49%)
Jul 28, 2022 3.078 3.078 3.028 3.074 32,135 +0.07(+2.49%)
Jul 27, 2022 3.021 3.115 2.963 2.999 66,370 -0.01(-0.45%)
Jul 26, 2022 3.014 3.014 2.963 3.013 6,372 +0.02(+0.70%)
Jul 25, 2022 2.985 3.003 2.942 2.992 54,150 -0.01(-0.36%)
Jul 22, 2022 2.992 3.021 2.970 3.003 7,677 +0.04(+1.36%)
Jul 21, 2022 2.956 3.014 2.949 2.962 15,998 -0.02(-0.51%)
Jul 20, 2022 2.970 3.006 2.956 2.978 19,209 -0.01(-0.24%)
Jul 19, 2022 2.942 2.999 2.942 2.985 30,698 +0.06(+2.05%)
Jul 18, 2022 2.978 2.978 2.925 2.925 12,226 +0.03(+1.17%)
Jul 15, 2022 2.884 2.985 2.884 2.891 37,139 +0.01(+0.25%)
Jul 14, 2022 2.992 2.992 2.848 2.884 14,292 -0.01(-0.50%)
Jul 13, 2022 2.891 2.963 2.869 2.898 42,180 +0.01(+0.50%)
Jul 12, 2022 2.905 3.028 2.884 2.884 56,395 -0.06(-2.20%)
Jul 11, 2022 2.970 2.970 2.891 2.949 10,839 -0.01(-0.29%)
Jul 08, 2022 2.920 2.970 2.905 2.957 34,468 +0.07(+2.55%)
Jul 07, 2022 2.884 2.913 2.869 2.884 41,137 -0.02(-0.74%)
Jul 06, 2022 2.884 2.919 2.869 2.905 31,616 +0.02(+0.75%)
Jul 05, 2022 2.905 2.918 2.862 2.884 14,423 +0.00(+0.00%)
Jul 01, 2022 2.891 2.939 2.848 2.884 24,473 -0.01(-0.25%)
Jun 30, 2022 2.920 2.948 2.884 2.891 16,769 -0.08(-2.67%)
Jun 29, 2022 2.956 2.978 2.949 2.970 13,720 +0.03(+0.98%)
Jun 28, 2022 2.963 2.985 2.942 2.942 11,515 +0.03(+0.87%)
Jun 27, 2022 2.970 2.970 2.869 2.916 8,363 +0.03(+0.87%)
Jun 24, 2022 2.942 2.942 2.855 2.891 23,678 +0.08(+2.82%)
Jun 23, 2022 2.913 2.924 2.812 2.812 15,214 -0.14(-4.84%)
Jun 22, 2022 2.892 2.955 2.877 2.955 14,195 +0.03(+1.19%)
Jun 21, 2022 2.805 2.963 2.805 2.920 23,270 +0.13(+4.65%)
Jun 17, 2022 2.805 2.862 2.773 2.790 20,635 +0.03(+1.18%)
Jun 16, 2022 2.956 2.981 2.747 2.758 74,459 -0.22(-7.38%)
Jun 15, 2022 3.078 3.100 2.978 2.978 43,661 -0.10(-3.28%)
Jun 14, 2022 3.194 3.194 3.078 3.078 43,639 -0.09(-2.73%)
Jun 13, 2022 3.237 3.244 3.100 3.165 47,772 -0.12(-3.73%)
Jun 10, 2022 3.367 3.384 3.288 3.288 18,138 -0.10(-2.98%)
Jun 09, 2022 3.432 3.488 3.389 3.389 19,924 -0.04(-1.05%)
Jun 08, 2022 3.432 3.518 3.425 3.425 14,110 +0.00(+0.00%)
Jun 07, 2022 3.485 3.486 3.425 3.425 19,929 -0.07(-2.05%)
Jun 06, 2022 3.482 3.504 3.432 3.496 11,868 +0.06(+1.67%)
Jun 03, 2022 3.425 3.468 3.396 3.439 23,120 +0.05(+1.49%)
Jun 02, 2022 3.403 3.517 3.389 3.389 54,759 -0.00(-0.11%)
Jun 01, 2022 3.396 3.410 3.389 3.392 10,861 +0.01(+0.32%)
May 31, 2022 3.360 3.403 3.360 3.381 6,567 +0.03(+0.86%)
May 27, 2022 3.324 3.381 3.288 3.352 48,876 +0.09(+2.65%)
May 26, 2022 3.316 3.336 3.266 3.266 17,199 +0.00(+0.00%)
May 25, 2022 3.252 3.280 3.237 3.266 24,909 -0.02(-0.51%)
May 24, 2022 3.268 3.396 3.268 3.283 12,914 -0.03(-1.02%)
May 23, 2022 3.352 3.374 3.309 3.316 27,367 +0.00(+0.00%)
May 20, 2022 3.360 3.481 3.316 3.316 77,516 -0.06(-1.82%)
May 19, 2022 3.314 3.405 3.314 3.378 125,449 +0.06(+1.85%)
May 18, 2022 3.480 3.502 3.296 3.316 86,278 -0.16(-4.71%)
May 17, 2022 3.337 3.535 3.337 3.480 86,624 +0.18(+5.59%)
May 16, 2022 3.289 3.323 3.276 3.296 49,900 +0.05(+1.68%)
May 13, 2022 3.207 3.289 3.173 3.241 45,010 +0.03(+1.05%)
May 12, 2022 3.235 3.248 3.207 3.208 26,532 -0.03(-0.83%)
May 11, 2022 3.241 3.323 3.235 3.235 28,219 -0.03(-0.84%)
May 10, 2022 3.289 3.344 3.248 3.262 14,699 -0.01(-0.42%)
May 09, 2022 3.330 3.344 3.276 3.276 14,686 -0.06(-1.84%)
May 06, 2022 3.371 3.371 3.322 3.337 45,697 -0.01(-0.20%)
May 05, 2022 3.398 3.412 3.344 3.344 44,497 -0.04(-1.21%)
May 04, 2022 3.385 3.412 3.344 3.385 22,161 -0.01(-0.40%)
May 03, 2022 3.405 3.415 3.370 3.398 12,740 +0.04(+1.22%)
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.