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 (%)
Mar 31, 2022 3.576 3.624 3.576 3.624 20,584 +0.06(+1.72%)
Mar 30, 2022 3.514 3.596 3.514 3.562 32,608 +0.05(+1.56%)
Mar 29, 2022 3.514 3.545 3.473 3.508 12,454 +0.01(+0.20%)
Mar 28, 2022 3.528 3.548 3.494 3.501 25,099 -0.01(-0.39%)
Mar 25, 2022 3.487 3.535 3.487 3.514 20,218 +0.04(+1.18%)
Mar 24, 2022 3.494 3.494 3.453 3.473 8,675 +0.01(+0.39%)
Mar 23, 2022 3.433 3.506 3.433 3.460 19,012 +0.02(+0.60%)
Mar 22, 2022 3.514 3.514 3.426 3.439 38,109 -0.02(-0.59%)
Mar 21, 2022 3.446 3.467 3.419 3.460 24,082 +0.05(+1.40%)
Mar 18, 2022 3.364 3.439 3.362 3.412 22,762 +0.03(+0.81%)
Mar 17, 2022 3.344 3.446 3.344 3.385 21,724 +0.04(+1.22%)
Mar 16, 2022 3.323 3.439 3.296 3.344 54,332 +0.04(+1.24%)
Mar 15, 2022 3.282 3.350 3.282 3.303 20,499 +0.03(+0.83%)
Mar 14, 2022 3.289 3.357 3.276 3.276 50,466 -0.05(-1.44%)
Mar 11, 2022 3.337 3.364 3.316 3.323 35,291 -0.03(-0.81%)
Mar 10, 2022 3.344 3.364 3.333 3.351 13,528 +0.01(+0.20%)
Mar 09, 2022 3.357 3.398 3.337 3.344 64,742 +0.03(+1.03%)
Mar 08, 2022 3.378 3.378 3.296 3.310 102,954 -0.08(-2.45%)
Mar 07, 2022 3.473 3.473 3.392 3.393 38,550 -0.03(-0.76%)
Mar 04, 2022 3.432 3.545 3.419 3.419 30,653 -0.08(-2.34%)
Mar 03, 2022 3.548 3.548 3.480 3.501 11,625 -0.02(-0.58%)
Mar 02, 2022 3.467 3.548 3.467 3.521 51,897 +0.07(+1.98%)
Mar 01, 2022 3.501 3.521 3.453 3.453 30,413 -0.04(-1.17%)
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%)
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.