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, 2023 2.278 2.334 2.278 2.330 49,092 +0.05(+2.24%)
Nov 29, 2023 2.260 2.325 2.260 2.278 36,102 +0.01(+0.41%)
Nov 28, 2023 2.204 2.288 2.204 2.269 41,033 +0.04(+1.67%)
Nov 27, 2023 2.232 2.263 2.185 2.232 54,263 +0.01(+0.56%)
Nov 24, 2023 2.185 2.278 2.185 2.220 84,407 +0.13(+6.08%)
Nov 22, 2023 2.223 2.223 2.092 2.092 121,112 -0.10(-4.46%)
Nov 21, 2023 2.209 2.232 2.185 2.190 63,742 +0.03(+1.51%)
Nov 20, 2023 2.185 2.204 2.092 2.158 130,329 -0.06(-2.52%)
Nov 17, 2023 2.223 2.223 2.185 2.213 30,555 -0.01(-0.42%)
Nov 16, 2023 2.223 2.278 2.223 2.223 38,826 -0.02(-0.83%)
Nov 15, 2023 2.306 2.325 2.232 2.241 64,314 -0.01(-0.41%)
Nov 14, 2023 2.232 2.278 2.224 2.251 54,240 +0.03(+1.26%)
Nov 13, 2023 2.316 2.371 2.223 2.223 40,872 -0.12(-5.16%)
Nov 10, 2023 2.195 2.344 2.195 2.344 41,301 +0.14(+6.33%)
Nov 09, 2023 2.269 2.316 2.185 2.204 77,457 -0.06(-2.47%)
Nov 08, 2023 2.344 2.396 2.260 2.260 69,143 -0.10(-4.33%)
Nov 07, 2023 2.492 2.511 2.353 2.362 97,056 -0.07(-2.87%)
Nov 06, 2023 2.474 2.492 2.418 2.432 43,780 -0.00(-0.19%)
Nov 03, 2023 2.446 2.510 2.427 2.437 51,413 +0.01(+0.38%)
Nov 02, 2023 2.557 2.567 2.362 2.427 156,449 -0.44(-15.26%)
Nov 01, 2023 2.799 2.864 2.799 2.864 34,250 +0.02(+0.65%)
Oct 31, 2023 2.781 2.864 2.776 2.846 48,885 +0.08(+3.03%)
Oct 30, 2023 2.781 2.781 2.753 2.762 13,188 +0.01(+0.34%)
Oct 27, 2023 2.790 2.808 2.753 2.753 25,038 -0.04(-1.50%)
Oct 26, 2023 2.725 2.833 2.725 2.795 48,067 +0.02(+0.84%)
Oct 25, 2023 2.753 2.799 2.734 2.771 14,760 +0.00(+0.00%)
Oct 24, 2023 2.827 2.883 2.725 2.771 505,762 -0.06(-2.13%)
Oct 23, 2023 2.827 2.901 2.808 2.832 63,427 -0.04(-1.46%)
Oct 20, 2023 2.920 2.920 2.874 2.874 11,422 -0.04(-1.28%)
Oct 19, 2023 2.985 2.985 2.911 2.911 22,257 -0.07(-2.49%)
Oct 18, 2023 3.060 3.060 2.985 2.985 69,708 -0.11(-3.60%)
Oct 17, 2023 3.106 3.125 3.060 3.097 21,804 -0.05(-1.48%)
Oct 16, 2023 2.994 3.143 3.050 3.143 57,051 +0.01(+0.30%)
Oct 13, 2023 3.153 3.153 3.106 3.134 19,981 +0.00(+0.00%)
Oct 12, 2023 3.162 3.162 3.097 3.134 19,109 -0.03(-0.88%)
Oct 11, 2023 3.115 3.162 3.115 3.162 30,511 +0.07(+2.10%)
Oct 10, 2023 3.078 3.106 3.060 3.097 25,049 +0.03(+0.91%)
Oct 09, 2023 3.022 3.069 3.022 3.069 25,095 +0.03(+0.92%)
Oct 06, 2023 2.967 3.050 2.948 3.041 27,634 +0.04(+1.35%)
Oct 05, 2023 2.985 3.022 2.939 3.001 21,384 +0.02(+0.51%)
Oct 04, 2023 2.939 2.994 2.939 2.985 24,450 +0.03(+0.94%)
Oct 03, 2023 3.013 3.032 2.948 2.957 36,083 -0.09(-3.05%)
Oct 02, 2023 3.106 3.106 3.041 3.050 41,046 -0.06(-1.80%)
Sep 29, 2023 3.134 3.134 3.106 3.106 10,810 +0.00(+0.00%)
Sep 28, 2023 3.097 3.125 3.097 3.106 15,558 +0.02(+0.60%)
Sep 27, 2023 3.069 3.125 3.069 3.087 27,974 +0.01(+0.30%)
Sep 26, 2023 3.125 3.153 3.078 3.078 22,167 -0.06(-1.81%)
Sep 25, 2023 3.171 3.153 3.134 3.135 34,987 -0.05(-1.43%)
Sep 22, 2023 3.190 3.199 3.162 3.180 18,032 -0.02(-0.58%)
Sep 21, 2023 3.227 3.227 3.180 3.199 24,578 -0.05(-1.43%)
Sep 20, 2023 3.283 3.292 3.236 3.246 76,633 -0.01(-0.29%)
Sep 19, 2023 3.227 3.273 3.208 3.255 34,446 +0.03(+0.86%)
Sep 18, 2023 3.236 3.255 3.227 3.227 70,070 -0.01(-0.29%)
Sep 15, 2023 3.283 3.283 3.236 3.236 32,646 -0.05(-1.42%)
Sep 14, 2023 3.255 3.301 3.255 3.283 42,823 +0.02(+0.71%)
Sep 13, 2023 3.292 3.292 3.236 3.260 20,742 +0.00(+0.14%)
Sep 12, 2023 3.273 3.283 3.255 3.255 26,590 -0.01(-0.28%)
Sep 11, 2023 3.246 3.283 3.246 3.264 28,620 +0.01(+0.29%)
Sep 08, 2023 3.264 3.283 3.236 3.255 44,255 -0.01(-0.28%)
Sep 07, 2023 3.301 3.311 3.250 3.264 64,802 -0.05(-1.40%)
Sep 06, 2023 3.292 3.362 3.292 3.311 41,065 -0.04(-1.32%)
Sep 05, 2023 3.441 3.441 3.353 3.355 65,479 -0.10(-2.76%)
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.