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 31, 2023 3.678 3.696 3.660 3.664 8,546 +0.00(+0.12%)
Jul 28, 2023 3.605 3.678 3.605 3.660 9,405 +0.06(+1.76%)
Jul 27, 2023 3.623 3.687 3.596 3.596 26,359 -0.04(-1.00%)
Jul 26, 2023 3.605 3.651 3.605 3.633 6,003 -0.01(-0.26%)
Jul 25, 2023 3.638 3.658 3.624 3.642 11,213 +0.01(+0.24%)
Jul 24, 2023 3.623 3.660 3.623 3.633 10,084 +0.01(+0.40%)
Jul 21, 2023 3.614 3.623 3.605 3.619 8,005 +0.00(+0.13%)
Jul 20, 2023 3.614 3.619 3.596 3.614 28,352 +0.00(+0.00%)
Jul 19, 2023 3.614 3.623 3.614 3.614 12,538 +0.00(+0.00%)
Jul 18, 2023 3.605 3.614 3.605 3.614 17,535 +0.00(+0.00%)
Jul 17, 2023 3.587 3.614 3.587 3.614 13,072 +0.02(+0.66%)
Jul 14, 2023 3.596 3.596 3.569 3.591 28,972 -0.01(-0.21%)
Jul 13, 2023 3.587 3.605 3.587 3.598 21,440 +0.02(+0.55%)
Jul 12, 2023 3.560 3.587 3.551 3.578 25,579 +0.02(+0.51%)
Jul 11, 2023 3.551 3.560 3.533 3.560 16,511 +0.00(+0.00%)
Jul 10, 2023 3.524 3.560 3.524 3.560 12,785 +0.01(+0.26%)
Jul 07, 2023 3.506 3.551 3.506 3.551 11,821 +0.05(+1.55%)
Jul 06, 2023 3.542 3.542 3.479 3.497 35,134 -0.05(-1.30%)
Jul 05, 2023 3.542 3.569 3.533 3.543 31,949 -0.02(-0.49%)
Jul 03, 2023 3.569 3.605 3.533 3.560 15,719 -0.02(-0.51%)
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%)
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.