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, 2022 3.189 3.237 3.181 3.213 25,393 +0.01(+0.25%)
Nov 29, 2022 3.181 3.213 3.181 3.205 10,950 +0.02(+0.75%)
Nov 28, 2022 3.133 3.181 3.133 3.181 20,895 -0.04(-1.24%)
Nov 25, 2022 3.237 3.237 3.221 3.221 11,676 -0.02(-0.49%)
Nov 23, 2022 3.149 3.237 3.149 3.237 57,488 +0.05(+1.62%)
Nov 22, 2022 3.193 3.229 3.165 3.185 13,514 -0.02(-0.61%)
Nov 21, 2022 3.197 3.229 3.117 3.205 21,497 +0.06(+1.78%)
Nov 18, 2022 3.221 3.222 3.125 3.149 34,578 -0.09(-2.72%)
Nov 17, 2022 3.229 3.340 3.229 3.237 16,854 -0.05(-1.61%)
Nov 16, 2022 3.343 3.343 3.251 3.290 35,120 -0.05(-1.38%)
Nov 15, 2022 3.313 3.374 3.297 3.336 102,146 -0.00(-0.14%)
Nov 14, 2022 3.290 3.373 3.259 3.340 50,605 +0.04(+1.34%)
Nov 11, 2022 3.274 3.328 3.259 3.296 24,430 +0.07(+2.09%)
Nov 10, 2022 3.152 3.366 3.152 3.228 28,820 +0.08(+2.43%)
Nov 09, 2022 3.246 3.286 3.144 3.152 13,356 -0.03(-0.84%)
Nov 08, 2022 3.144 3.328 3.121 3.178 39,345 +0.02(+0.61%)
Nov 07, 2022 3.136 3.211 3.113 3.159 6,160 +0.02(+0.49%)
Nov 04, 2022 3.106 3.175 3.083 3.144 16,132 +0.07(+2.24%)
Nov 03, 2022 3.106 3.136 3.075 3.075 8,497 -0.02(-0.74%)
Nov 02, 2022 3.205 3.205 3.044 3.098 25,848 -0.05(-1.46%)
Nov 01, 2022 3.129 3.172 3.106 3.144 20,083 +0.02(+0.49%)
Oct 31, 2022 3.113 3.144 3.106 3.129 12,999 +0.01(+0.25%)
Oct 28, 2022 3.083 3.121 3.083 3.121 13,052 +0.04(+1.24%)
Oct 27, 2022 3.075 3.098 3.075 3.083 10,535 +0.00(+0.00%)
Oct 26, 2022 3.014 3.113 3.014 3.083 11,039 -0.02(-0.78%)
Oct 25, 2022 3.029 3.121 3.023 3.107 28,413 +0.06(+2.05%)
Oct 24, 2022 2.998 3.060 2.998 3.044 14,865 +0.02(+0.76%)
Oct 21, 2022 2.975 3.021 2.960 3.021 13,009 +0.09(+3.14%)
Oct 20, 2022 3.014 3.021 2.922 2.929 10,436 -0.04(-1.29%)
Oct 19, 2022 2.991 2.991 2.937 2.968 63,466 -0.05(-1.78%)
Oct 18, 2022 3.044 3.056 2.945 3.021 9,689 -0.01(-0.25%)
Oct 17, 2022 2.991 3.029 2.991 3.029 6,830 +0.08(+2.86%)
Oct 14, 2022 2.998 3.014 2.907 2.945 15,809 -0.08(-2.54%)
Oct 13, 2022 2.799 3.044 2.799 3.021 10,068 +0.08(+2.60%)
Oct 12, 2022 2.883 2.945 2.883 2.945 21,704 +0.02(+0.52%)
Oct 11, 2022 2.922 2.945 2.876 2.929 23,549 -0.01(-0.26%)
Oct 10, 2022 2.929 2.944 2.929 2.937 9,317 +0.00(+0.00%)
Oct 07, 2022 2.929 2.952 2.914 2.937 17,594 -0.05(-1.54%)
Oct 06, 2022 2.922 2.999 2.922 2.983 3,122 +0.02(+0.75%)
Oct 05, 2022 2.868 2.983 2.791 2.961 73,811 +0.02(+0.81%)
Oct 04, 2022 2.899 3.006 2.899 2.937 23,362 +0.05(+1.59%)
Oct 03, 2022 2.722 2.914 2.676 2.891 75,266 +0.11(+4.00%)
Sep 30, 2022 2.768 2.780 2.661 2.780 30,101 +0.00(+0.14%)
Sep 29, 2022 2.853 2.853 2.753 2.776 19,431 -0.06(-2.16%)
Sep 28, 2022 2.799 2.876 2.799 2.837 16,015 +0.06(+2.11%)
Sep 27, 2022 2.845 2.863 2.738 2.779 26,333 -0.06(-2.06%)
Sep 26, 2022 2.883 2.914 2.822 2.837 59,609 -0.08(-2.63%)
Sep 23, 2022 2.952 2.991 2.883 2.914 27,725 -0.07(-2.21%)
Sep 22, 2022 3.067 3.067 2.945 2.980 52,789 -0.10(-3.33%)
Sep 21, 2022 3.113 3.136 3.075 3.083 15,894 -0.03(-0.99%)
Sep 20, 2022 3.175 3.175 3.113 3.113 12,617 -0.05(-1.69%)
Sep 19, 2022 3.129 3.182 3.129 3.167 6,328 -0.02(-0.72%)
Sep 16, 2022 3.205 3.205 3.121 3.190 17,830 -0.04(-1.19%)
Sep 15, 2022 3.244 3.297 3.228 3.228 3,635 +0.00(+0.00%)
Sep 14, 2022 3.274 3.274 3.205 3.228 83,498 -0.05(-1.64%)
Sep 13, 2022 3.282 3.309 3.267 3.282 18,248 -0.08(-2.28%)
Sep 12, 2022 3.336 3.366 3.305 3.359 10,311 +0.08(+2.58%)
Sep 09, 2022 3.297 3.374 3.274 3.274 25,531 +0.00(+0.00%)
Sep 08, 2022 3.221 3.274 3.221 3.274 13,522 +0.05(+1.67%)
Sep 07, 2022 3.255 3.255 3.098 3.221 23,151 -0.00(-0.10%)
Sep 06, 2022 3.266 3.274 3.224 3.224 7,741 -0.01(-0.38%)
Sep 02, 2022 3.274 3.316 3.236 3.236 11,732 -0.01(-0.35%)
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.