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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2022 3.233 3.282 3.225 3.257 25,043 +0.01(+0.25%)
Nov 29, 2022 3.225 3.257 3.225 3.249 10,799 +0.02(+0.75%)
Nov 28, 2022 3.176 3.225 3.176 3.225 20,608 -0.04(-1.24%)
Nov 25, 2022 3.282 3.282 3.266 3.266 11,515 -0.02(-0.49%)
Nov 23, 2022 3.193 3.282 3.193 3.282 56,697 +0.05(+1.62%)
Nov 22, 2022 3.237 3.274 3.209 3.229 13,328 -0.02(-0.61%)
Nov 21, 2022 3.241 3.274 3.160 3.249 21,201 +0.06(+1.78%)
Nov 18, 2022 3.266 3.267 3.168 3.193 34,103 -0.09(-2.72%)
Nov 17, 2022 3.274 3.387 3.274 3.282 16,622 -0.05(-1.61%)
Nov 16, 2022 3.390 3.390 3.297 3.336 34,637 -0.05(-1.38%)
Nov 15, 2022 3.359 3.421 3.343 3.382 100,740 -0.00(-0.14%)
Nov 14, 2022 3.336 3.420 3.304 3.387 49,909 +0.04(+1.34%)
Nov 11, 2022 3.320 3.374 3.304 3.342 24,094 +0.07(+2.09%)
Nov 10, 2022 3.196 3.413 3.196 3.273 28,423 +0.08(+2.43%)
Nov 09, 2022 3.291 3.331 3.188 3.196 13,172 -0.03(-0.84%)
Nov 08, 2022 3.188 3.374 3.164 3.223 38,804 +0.02(+0.61%)
Nov 07, 2022 3.180 3.256 3.157 3.203 6,075 +0.02(+0.49%)
Nov 04, 2022 3.149 3.219 3.126 3.188 15,910 +0.07(+2.24%)
Nov 03, 2022 3.149 3.180 3.118 3.118 8,380 -0.02(-0.74%)
Nov 02, 2022 3.250 3.250 3.087 3.141 25,492 -0.05(-1.46%)
Nov 01, 2022 3.172 3.217 3.150 3.188 19,806 +0.02(+0.49%)
Oct 31, 2022 3.157 3.188 3.149 3.172 12,820 +0.01(+0.25%)
Oct 28, 2022 3.126 3.164 3.126 3.164 12,873 +0.04(+1.24%)
Oct 27, 2022 3.118 3.141 3.118 3.126 10,390 +0.00(+0.00%)
Oct 26, 2022 3.056 3.157 3.056 3.126 10,887 -0.02(-0.77%)
Oct 25, 2022 3.071 3.164 3.065 3.150 28,022 +0.06(+2.05%)
Oct 24, 2022 3.040 3.102 3.040 3.087 14,660 +0.02(+0.76%)
Oct 21, 2022 3.017 3.063 3.001 3.063 12,830 +0.09(+3.14%)
Oct 20, 2022 3.056 3.063 2.962 2.970 10,293 -0.04(-1.29%)
Oct 19, 2022 3.032 3.032 2.978 3.009 62,593 -0.05(-1.78%)
Oct 18, 2022 3.087 3.098 2.986 3.063 9,556 -0.01(-0.25%)
Oct 17, 2022 3.032 3.071 3.032 3.071 6,736 +0.09(+2.86%)
Oct 14, 2022 3.040 3.056 2.948 2.986 15,592 -0.08(-2.54%)
Oct 13, 2022 2.838 3.087 2.838 3.063 9,930 +0.08(+2.60%)
Oct 12, 2022 2.923 2.986 2.923 2.986 21,405 +0.02(+0.52%)
Oct 11, 2022 2.962 2.986 2.916 2.970 23,225 -0.01(-0.26%)
Oct 10, 2022 2.970 2.985 2.970 2.978 9,189 +0.00(+0.00%)
Oct 07, 2022 2.970 2.993 2.955 2.978 17,352 -0.05(-1.54%)
Oct 06, 2022 2.962 3.041 2.962 3.025 3,079 +0.02(+0.75%)
Oct 05, 2022 2.908 3.025 2.830 3.002 72,796 +0.02(+0.81%)
Oct 04, 2022 2.939 3.048 2.939 2.978 23,041 +0.05(+1.59%)
Oct 03, 2022 2.760 2.955 2.714 2.931 74,230 +0.11(+4.00%)
Sep 30, 2022 2.807 2.818 2.698 2.818 29,686 +0.00(+0.14%)
Sep 29, 2022 2.892 2.892 2.791 2.815 19,163 -0.06(-2.16%)
Sep 28, 2022 2.838 2.916 2.838 2.877 15,795 +0.06(+2.11%)
Sep 27, 2022 2.885 2.903 2.776 2.817 25,971 -0.06(-2.06%)
Sep 26, 2022 2.923 2.954 2.861 2.877 58,788 -0.08(-2.63%)
Sep 23, 2022 2.993 3.032 2.923 2.955 27,343 -0.07(-2.21%)
Sep 22, 2022 3.110 3.110 2.986 3.021 52,063 -0.10(-3.33%)
Sep 21, 2022 3.157 3.180 3.118 3.126 15,675 -0.03(-0.99%)
Sep 20, 2022 3.219 3.219 3.157 3.157 12,443 -0.05(-1.69%)
Sep 19, 2022 3.172 3.227 3.172 3.211 6,241 -0.02(-0.72%)
Sep 16, 2022 3.250 3.250 3.164 3.234 17,585 -0.04(-1.19%)
Sep 15, 2022 3.289 3.343 3.273 3.273 3,585 +0.00(+0.00%)
Sep 14, 2022 3.320 3.320 3.250 3.273 82,349 -0.05(-1.64%)
Sep 13, 2022 3.328 3.355 3.312 3.328 17,997 -0.08(-2.28%)
Sep 12, 2022 3.382 3.413 3.351 3.405 10,169 +0.09(+2.58%)
Sep 09, 2022 3.343 3.421 3.320 3.320 25,180 +0.00(+0.00%)
Sep 08, 2022 3.266 3.320 3.266 3.320 13,336 +0.05(+1.67%)
Sep 07, 2022 3.301 3.301 3.141 3.266 22,833 -0.00(-0.10%)
Sep 06, 2022 3.311 3.320 3.269 3.269 7,634 -0.01(-0.38%)
Sep 02, 2022 3.320 3.362 3.281 3.281 11,571 -0.01(-0.35%)
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.