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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Nov 30, 2021 3.595 3.635 3.515 3.562 140,341 -0.08(-2.20%)
Nov 29, 2021 3.502 3.669 3.502 3.642 52,179 +0.01(+0.37%)
Nov 26, 2021 3.702 3.702 3.580 3.629 58,442 -0.12(-3.27%)
Nov 24, 2021 3.682 3.802 3.478 3.751 34,249 -0.01(-0.29%)
Nov 23, 2021 3.816 3.852 3.677 3.762 94,197 -0.05(-1.23%)
Nov 22, 2021 3.809 3.902 3.809 3.809 70,300 -0.03(-0.87%)
Nov 19, 2021 3.889 3.889 3.809 3.842 37,778 -0.04(-1.03%)
Nov 18, 2021 3.909 3.916 3.882 3.882 53,469 +0.07(+1.90%)
Nov 17, 2021 3.798 3.832 3.754 3.810 145,361 +0.02(+0.65%)
Nov 16, 2021 3.804 3.804 3.773 3.785 69,862 -0.02(-0.49%)
Nov 15, 2021 3.958 3.958 3.785 3.804 141,220 -0.01(-0.32%)
Nov 12, 2021 3.773 3.828 3.773 3.816 47,260 +0.03(+0.82%)
Nov 11, 2021 3.791 3.832 3.785 3.785 18,352 -0.02(-0.65%)
Nov 10, 2021 3.736 3.816 3.810 32,346 +0.07(+1.99%)
Nov 09, 2021 3.754 3.810 3.736 3.736 34,561 -0.01(-0.33%)
Nov 08, 2021 3.760 3.773 3.736 3.748 50,849 +0.01(+0.23%)
Nov 05, 2021 3.723 3.754 3.717 3.739 55,650 +0.05(+1.27%)
Nov 04, 2021 3.723 3.737 3.692 3.692 37,428 -0.02(-0.67%)
Nov 03, 2021 3.717 3.767 3.711 3.717 86,701 +0.00(+0.00%)
Nov 02, 2021 3.686 3.736 3.680 3.717 80,380 +0.03(+0.81%)
Nov 01, 2021 3.674 3.711 3.658 3.687 56,132 +0.03(+0.79%)
Oct 29, 2021 3.655 3.667 3.637 3.658 19,832 +0.05(+1.27%)
Oct 28, 2021 3.593 3.650 3.593 3.613 25,274 +0.01(+0.36%)
Oct 27, 2021 3.686 3.686 3.593 3.599 30,215 -0.06(-1.53%)
Oct 26, 2021 3.692 3.655 22,357 -0.01(-0.17%)
Oct 25, 2021 3.680 3.680 3.606 3.661 47,752 +0.06(+1.63%)
Oct 22, 2021 3.622 3.642 3.587 3.603 6,612 -0.01(-0.26%)
Oct 21, 2021 3.600 3.624 3.593 3.612 34,078 +0.02(+0.53%)
Oct 20, 2021 3.618 3.661 3.587 3.593 107,590 -0.01(-0.36%)
Oct 19, 2021 3.655 3.680 3.606 3.606 54,801 -0.03(-0.85%)
Oct 18, 2021 3.668 3.668 3.631 3.637 20,543 -0.03(-0.93%)
Oct 15, 2021 3.668 3.692 3.668 3.671 35,771 +0.01(+0.34%)
Oct 14, 2021 3.661 3.680 3.624 3.658 50,136 +0.00(+0.09%)
Oct 13, 2021 3.643 3.656 3.637 3.655 8,207 +0.01(+0.14%)
Oct 12, 2021 3.624 3.668 3.624 3.650 51,467 +0.01(+0.20%)
Oct 11, 2021 3.680 3.680 3.637 3.643 10,339 +0.01(+0.17%)
Oct 08, 2021 3.649 3.668 3.625 3.637 26,414 -0.01(-0.34%)
Oct 07, 2021 3.569 3.649 3.569 3.649 25,337 +0.07(+2.08%)
Oct 06, 2021 3.569 3.587 3.550 3.575 6,975 -0.06(-1.53%)
Oct 05, 2021 3.569 3.631 3.556 3.631 53,111 +0.07(+1.91%)
Oct 04, 2021 3.587 3.612 3.544 3.562 40,018 -0.02(-0.52%)
Oct 01, 2021 3.575 3.581 3.525 3.581 23,237 +0.05(+1.40%)
Sep 30, 2021 3.556 3.575 3.525 3.532 11,796 +0.01(+0.35%)
Sep 29, 2021 3.519 3.569 3.519 3.519 14,839 -0.02(-0.52%)
Sep 28, 2021 3.575 3.587 3.538 3.538 13,339 -0.05(-1.38%)
Sep 27, 2021 3.556 3.612 3.556 3.587 39,798 +0.04(+1.05%)
Sep 24, 2021 3.550 3.581 3.550 3.550 18,815 -0.01(-0.17%)
Sep 23, 2021 3.519 3.581 3.519 3.556 23,916 +0.04(+1.05%)
Sep 22, 2021 3.532 3.544 3.515 3.519 29,523 +0.01(+0.35%)
Sep 21, 2021 3.519 3.531 3.489 3.507 3,786 -0.01(-0.18%)
Sep 20, 2021 3.544 3.544 3.451 3.513 48,984 -0.04(-1.05%)
Sep 17, 2021 3.569 3.593 3.550 3.550 6,852 -0.03(-0.86%)
Sep 16, 2021 3.600 3.600 3.548 3.581 13,390 -0.02(-0.69%)
Sep 15, 2021 3.556 3.606 3.538 3.606 22,349 +0.05(+1.39%)
Sep 14, 2021 3.606 3.612 3.556 3.556 17,313 -0.04(-1.03%)
Sep 13, 2021 3.587 3.593 3.569 3.593 40,469 +0.01(+0.17%)
Sep 10, 2021 3.606 3.606 3.556 3.587 8,169 -0.02(-0.51%)
Sep 09, 2021 3.575 3.659 3.575 3.606 58,175 +0.02(+0.69%)
Sep 08, 2021 3.612 3.643 3.581 3.581 43,331 -0.02(-0.69%)
Sep 07, 2021 3.587 3.643 3.587 3.606 25,311 -0.01(-0.17%)
Sep 03, 2021 3.624 3.624 3.593 3.612 15,162 -0.01(-0.34%)
Sep 02, 2021 3.612 3.624 3.610 3.624 18,272 +0.03(+0.86%)
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.