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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 (%)
Jan 31, 2023 3.293 3.352 3.293 3.352 24,753 +0.07(+2.17%)
Jan 30, 2023 3.277 3.309 3.269 3.281 10,396 -0.04(-1.10%)
Jan 27, 2023 3.244 3.325 3.244 3.317 21,221 +0.02(+0.74%)
Jan 26, 2023 3.269 3.293 3.261 3.293 5,188 +0.00(+0.00%)
Jan 25, 2023 3.277 3.300 3.253 3.293 4,027 +0.02(+0.46%)
Jan 24, 2023 3.275 3.309 3.236 3.278 11,985 +0.03(+1.03%)
Jan 23, 2023 3.216 3.261 3.200 3.244 8,498 +0.03(+0.81%)
Jan 20, 2023 3.172 3.228 3.147 3.218 10,718 +0.05(+1.47%)
Jan 19, 2023 3.196 3.228 3.139 3.172 31,833 -0.03(-1.01%)
Jan 18, 2023 3.236 3.261 3.204 3.204 20,254 -0.03(-1.00%)
Jan 17, 2023 3.236 3.253 3.219 3.236 7,601 +0.00(+0.00%)
Jan 13, 2023 3.155 3.253 3.155 3.236 33,115 +0.03(+1.01%)
Jan 12, 2023 3.196 3.224 3.188 3.204 19,381 +0.05(+1.54%)
Jan 11, 2023 3.228 3.228 3.131 3.155 22,715 +0.03(+1.04%)
Jan 10, 2023 3.123 3.155 3.091 3.123 58,845 +0.03(+1.05%)
Jan 09, 2023 3.083 3.139 3.083 3.091 14,185 -0.01(-0.18%)
Jan 06, 2023 3.026 3.115 3.026 3.096 15,049 +0.12(+3.99%)
Jan 05, 2023 2.977 2.998 2.953 2.977 7,426 -0.03(-1.08%)
Jan 04, 2023 2.945 3.018 2.945 3.010 26,916 +0.05(+1.64%)
Jan 03, 2023 2.961 3.033 2.945 2.961 17,199 -0.02(-0.54%)
Dec 30, 2022 3.026 3.026 2.945 2.977 31,572 -0.01(-0.41%)
Dec 29, 2022 2.937 3.002 2.937 2.990 9,961 +0.05(+1.84%)
Dec 28, 2022 2.969 2.975 2.936 2.936 29,431 -0.04(-1.40%)
Dec 27, 2022 3.002 3.018 2.961 2.977 33,317 -0.02(-0.81%)
Dec 23, 2022 3.018 3.042 2.994 3.002 26,304 -0.03(-1.07%)
Dec 22, 2022 3.042 3.050 2.994 3.034 21,972 -0.04(-1.45%)
Dec 21, 2022 3.075 3.115 3.066 3.079 34,239 +0.02(+0.53%)
Dec 20, 2022 3.083 3.099 3.042 3.062 28,524 -0.02(-0.66%)
Dec 19, 2022 3.202 3.202 3.083 3.083 9,362 -0.03(-1.04%)
Dec 16, 2022 3.155 3.155 3.077 3.115 31,748 -0.04(-1.41%)
Dec 15, 2022 3.196 3.196 3.155 3.159 9,940 -0.04(-1.14%)
Dec 14, 2022 3.180 3.244 3.180 3.196 22,154 -0.01(-0.25%)
Dec 13, 2022 3.261 3.261 3.188 3.204 21,401 +0.03(+1.02%)
Dec 12, 2022 3.164 3.190 3.155 3.172 10,971 +0.00(+0.00%)
Dec 09, 2022 3.180 3.188 3.172 3.172 4,809 +0.00(+0.00%)
Dec 08, 2022 3.212 3.225 3.172 3.172 4,795 -0.02(-0.63%)
Dec 07, 2022 3.172 3.216 3.172 3.192 3,782 +0.03(+1.02%)
Dec 06, 2022 3.188 3.227 3.155 3.159 11,348 -0.04(-1.39%)
Dec 05, 2022 3.309 3.309 3.204 3.204 24,270 -0.10(-3.06%)
Dec 02, 2022 3.253 3.305 3.253 3.305 2,607 +0.02(+0.62%)
Dec 01, 2022 3.293 3.301 3.277 3.285 8,916 +0.03(+0.99%)
Nov 30, 2022 3.228 3.277 3.220 3.253 25,081 +0.01(+0.25%)
Nov 29, 2022 3.220 3.253 3.220 3.244 10,815 +0.02(+0.75%)
Nov 28, 2022 3.172 3.220 3.172 3.220 20,639 -0.04(-1.24%)
Nov 25, 2022 3.277 3.277 3.261 3.261 11,532 -0.02(-0.49%)
Nov 23, 2022 3.188 3.277 3.188 3.277 56,782 +0.05(+1.62%)
Nov 22, 2022 3.232 3.269 3.204 3.225 13,348 -0.02(-0.61%)
Nov 21, 2022 3.236 3.269 3.155 3.244 21,233 +0.06(+1.78%)
Nov 18, 2022 3.261 3.262 3.164 3.188 34,154 -0.09(-2.72%)
Nov 17, 2022 3.269 3.382 3.269 3.277 16,647 -0.05(-1.61%)
Nov 16, 2022 3.385 3.385 3.292 3.331 34,689 -0.05(-1.38%)
Nov 15, 2022 3.354 3.416 3.338 3.377 100,892 -0.00(-0.14%)
Nov 14, 2022 3.331 3.415 3.299 3.382 49,984 +0.04(+1.34%)
Nov 11, 2022 3.315 3.369 3.299 3.337 24,131 +0.07(+2.09%)
Nov 10, 2022 3.191 3.408 3.191 3.268 28,466 +0.08(+2.43%)
Nov 09, 2022 3.286 3.326 3.183 3.191 13,192 -0.03(-0.84%)
Nov 08, 2022 3.183 3.369 3.160 3.218 38,863 +0.02(+0.61%)
Nov 07, 2022 3.175 3.251 3.152 3.199 6,084 +0.02(+0.49%)
Nov 04, 2022 3.144 3.214 3.121 3.183 15,934 +0.07(+2.24%)
Nov 03, 2022 3.144 3.175 3.113 3.113 8,393 -0.02(-0.74%)
Nov 02, 2022 3.245 3.245 3.082 3.136 25,531 -0.05(-1.46%)
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.