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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Jun 30, 2023 3.578 3.578 3.560 3.578 12,150 +0.01(+0.25%)
Jun 29, 2023 3.569 3.578 3.560 3.569 11,533 +0.01(+0.25%)
Jun 28, 2023 3.542 3.578 3.542 3.560 11,869 +0.00(+0.00%)
Jun 27, 2023 3.497 3.560 3.497 3.560 5,171 +0.06(+1.81%)
Jun 26, 2023 3.497 3.533 3.497 3.497 7,763 +0.01(+0.26%)
Jun 23, 2023 3.488 3.514 3.479 3.488 11,766 -0.05(-1.28%)
Jun 22, 2023 3.533 3.548 3.515 3.533 8,706 -0.02(-0.51%)
Jun 21, 2023 3.515 3.551 3.515 3.551 7,002 +0.01(+0.25%)
Jun 20, 2023 3.542 3.560 3.515 3.542 19,318 +0.00(+0.00%)
Jun 16, 2023 3.560 3.560 3.534 3.542 7,512 -0.01(-0.26%)
Jun 15, 2023 3.533 3.560 3.523 3.551 9,567 +0.03(+0.77%)
Jun 14, 2023 3.533 3.569 3.497 3.524 15,008 -0.01(-0.26%)
Jun 13, 2023 3.488 3.542 3.488 3.533 15,054 +0.04(+1.04%)
Jun 12, 2023 3.488 3.506 3.460 3.497 23,054 +0.02(+0.52%)
Jun 09, 2023 3.515 3.524 3.406 3.479 11,833 -0.04(-1.03%)
Jun 08, 2023 3.542 3.542 3.479 3.515 18,478 +0.00(+0.00%)
Jun 07, 2023 3.488 3.524 3.488 3.515 5,857 +0.05(+1.31%)
Jun 06, 2023 3.415 3.469 3.415 3.469 15,279 +0.07(+2.13%)
Jun 05, 2023 3.415 3.415 3.370 3.397 9,495 -0.01(-0.27%)
Jun 02, 2023 3.388 3.433 3.370 3.406 35,179 +0.09(+2.73%)
Jun 01, 2023 3.279 3.322 3.279 3.315 4,195 +0.03(+0.83%)
May 31, 2023 3.288 3.397 3.225 3.288 32,344 +0.00(+0.00%)
May 30, 2023 3.297 3.297 3.288 3.288 6,226 -0.01(-0.25%)
May 26, 2023 3.261 3.297 3.244 3.296 10,364 +0.03(+0.80%)
May 25, 2023 3.283 3.283 3.243 3.270 4,707 +0.02(+0.56%)
May 24, 2023 3.234 3.325 3.234 3.252 23,180 -0.05(-1.64%)
May 23, 2023 3.343 3.370 3.306 3.306 7,231 -0.05(-1.35%)
May 22, 2023 3.334 3.361 3.325 3.352 22,903 +0.00(+0.00%)
May 19, 2023 3.352 3.379 3.306 3.352 31,166 +0.19(+5.98%)
May 18, 2023 3.204 3.244 3.131 3.163 85,275 -0.04(-1.29%)
May 17, 2023 3.176 3.236 3.163 3.204 35,779 +0.01(+0.38%)
May 16, 2023 3.245 3.245 3.182 3.192 21,433 -0.01(-0.38%)
May 15, 2023 3.196 3.228 3.157 3.204 38,855 +0.05(+1.55%)
May 12, 2023 3.131 3.204 3.131 3.155 28,000 +0.02(+0.51%)
May 11, 2023 3.180 3.188 3.115 3.139 3,186 -0.04(-1.40%)
May 10, 2023 3.191 3.212 3.155 3.184 23,835 +0.03(+0.90%)
May 09, 2023 3.188 3.203 3.131 3.155 30,323 -0.05(-1.52%)
May 08, 2023 3.188 3.204 3.147 3.204 13,036 +0.04(+1.28%)
May 05, 2023 3.082 3.188 3.082 3.163 30,935 +0.08(+2.63%)
May 04, 2023 3.026 3.115 3.026 3.082 31,054 +0.03(+1.06%)
May 03, 2023 3.058 3.074 3.042 3.050 12,078 +0.02(+0.81%)
May 02, 2023 3.063 3.066 3.018 3.025 22,227 -0.05(-1.59%)
May 01, 2023 3.058 3.074 3.058 3.074 22,849 +0.03(+1.07%)
Apr 28, 2023 3.053 3.066 3.034 3.042 7,869 -0.02(-0.79%)
Apr 27, 2023 3.050 3.074 3.042 3.066 8,080 +0.06(+1.89%)
Apr 26, 2023 3.056 3.061 3.009 3.009 14,484 -0.06(-1.81%)
Apr 25, 2023 3.082 3.107 3.065 3.065 21,667 -0.02(-0.57%)
Apr 24, 2023 3.082 3.082 3.069 3.082 12,783 +0.01(+0.27%)
Apr 21, 2023 3.068 3.082 3.062 3.074 5,614 +0.02(+0.53%)
Apr 20, 2023 3.090 3.115 3.058 3.058 12,469 -0.06(-1.82%)
Apr 19, 2023 3.107 3.139 3.090 3.115 8,371 +0.02(+0.52%)
Apr 18, 2023 3.107 3.130 3.050 3.099 25,754 +0.00(+0.00%)
Apr 17, 2023 3.099 3.099 3.072 3.099 18,018 +0.05(+1.60%)
Apr 14, 2023 3.090 3.099 3.009 3.050 11,543 +0.02(+0.53%)
Apr 13, 2023 2.993 3.082 2.993 3.034 10,927 +0.02(+0.81%)
Apr 12, 2023 3.034 3.034 3.009 3.009 1,815 -0.03(-0.93%)
Apr 11, 2023 3.017 3.042 3.013 3.038 16,554 +0.04(+1.49%)
Apr 10, 2023 2.928 2.999 2.928 2.993 6,347 +0.04(+1.37%)
Apr 06, 2023 2.953 2.961 2.928 2.953 9,324 +0.02(+0.55%)
Apr 05, 2023 2.928 2.952 2.920 2.936 11,746 -0.01(-0.29%)
Apr 04, 2023 2.985 2.993 2.936 2.945 36,286 -0.06(-1.88%)
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.