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 (%)
Dec 30, 2022 2.993 2.993 2.913 2.945 31,916 -0.01(-0.41%)
Dec 29, 2022 2.905 2.969 2.905 2.957 10,070 +0.05(+1.84%)
Dec 28, 2022 2.937 2.943 2.904 2.904 29,752 -0.04(-1.40%)
Dec 27, 2022 2.969 2.985 2.929 2.945 33,680 -0.02(-0.81%)
Dec 23, 2022 2.985 3.009 2.961 2.969 26,591 -0.03(-1.07%)
Dec 22, 2022 3.009 3.017 2.961 3.001 22,212 -0.04(-1.45%)
Dec 21, 2022 3.041 3.081 3.033 3.045 34,613 +0.02(+0.53%)
Dec 20, 2022 3.050 3.066 3.009 3.029 28,835 -0.02(-0.66%)
Dec 19, 2022 3.167 3.167 3.049 3.049 9,464 -0.03(-1.04%)
Dec 16, 2022 3.121 3.121 3.044 3.081 32,094 -0.04(-1.41%)
Dec 15, 2022 3.161 3.161 3.121 3.125 10,049 -0.04(-1.14%)
Dec 14, 2022 3.145 3.209 3.145 3.161 22,396 -0.01(-0.25%)
Dec 13, 2022 3.225 3.225 3.153 3.169 21,635 +0.03(+1.02%)
Dec 12, 2022 3.129 3.156 3.121 3.137 11,091 +0.00(+0.00%)
Dec 09, 2022 3.145 3.153 3.137 3.137 4,861 +0.00(+0.00%)
Dec 08, 2022 3.177 3.190 3.137 3.137 4,847 -0.02(-0.63%)
Dec 07, 2022 3.137 3.181 3.137 3.157 3,823 +0.03(+1.02%)
Dec 06, 2022 3.153 3.192 3.121 3.125 11,472 -0.04(-1.39%)
Dec 05, 2022 3.273 3.273 3.169 3.169 24,535 -0.10(-3.06%)
Dec 02, 2022 3.217 3.269 3.217 3.269 2,636 +0.02(+0.62%)
Dec 01, 2022 3.257 3.265 3.241 3.249 9,013 +0.03(+0.99%)
Nov 30, 2022 3.193 3.241 3.186 3.217 25,354 +0.01(+0.25%)
Nov 29, 2022 3.185 3.217 3.185 3.209 10,933 +0.02(+0.75%)
Nov 28, 2022 3.137 3.185 3.137 3.185 20,864 -0.04(-1.24%)
Nov 25, 2022 3.241 3.241 3.225 3.225 11,658 -0.02(-0.49%)
Nov 23, 2022 3.153 3.241 3.153 3.241 57,401 +0.05(+1.62%)
Nov 22, 2022 3.197 3.233 3.169 3.190 13,493 -0.02(-0.61%)
Nov 21, 2022 3.201 3.233 3.121 3.209 21,465 +0.06(+1.78%)
Nov 18, 2022 3.225 3.227 3.129 3.153 34,526 -0.09(-2.72%)
Nov 17, 2022 3.233 3.346 3.233 3.241 16,828 -0.05(-1.61%)
Nov 16, 2022 3.348 3.348 3.256 3.295 35,067 -0.05(-1.38%)
Nov 15, 2022 3.318 3.379 3.302 3.341 101,992 -0.00(-0.14%)
Nov 14, 2022 3.295 3.378 3.264 3.345 50,529 +0.04(+1.34%)
Nov 11, 2022 3.279 3.333 3.264 3.301 24,394 +0.07(+2.10%)
Nov 10, 2022 3.156 3.371 3.156 3.233 28,777 +0.08(+2.43%)
Nov 09, 2022 3.250 3.291 3.149 3.156 13,336 -0.03(-0.84%)
Nov 08, 2022 3.149 3.333 3.126 3.183 39,286 +0.02(+0.61%)
Nov 07, 2022 3.141 3.216 3.118 3.164 6,151 +0.02(+0.49%)
Nov 04, 2022 3.110 3.179 3.087 3.149 16,108 +0.07(+2.24%)
Nov 03, 2022 3.110 3.141 3.080 3.080 8,484 -0.02(-0.74%)
Nov 02, 2022 3.210 3.210 3.049 3.103 25,809 -0.05(-1.46%)
Nov 01, 2022 3.133 3.177 3.111 3.149 20,052 +0.02(+0.49%)
Oct 31, 2022 3.118 3.149 3.110 3.133 12,979 +0.01(+0.25%)
Oct 28, 2022 3.087 3.126 3.087 3.126 13,033 +0.04(+1.24%)
Oct 27, 2022 3.080 3.103 3.080 3.087 10,519 +0.00(+0.00%)
Oct 26, 2022 3.018 3.118 3.018 3.087 11,022 -0.02(-0.77%)
Oct 25, 2022 3.033 3.126 3.027 3.111 28,370 +0.06(+2.05%)
Oct 24, 2022 3.003 3.064 3.003 3.049 14,843 +0.02(+0.76%)
Oct 21, 2022 2.980 3.026 2.964 3.026 12,990 +0.09(+3.14%)
Oct 20, 2022 3.018 3.026 2.926 2.934 10,420 -0.04(-1.29%)
Oct 19, 2022 2.995 2.995 2.941 2.972 63,370 -0.05(-1.78%)
Oct 18, 2022 3.049 3.060 2.949 3.026 9,674 -0.01(-0.25%)
Oct 17, 2022 2.995 3.033 2.995 3.033 6,820 +0.08(+2.86%)
Oct 14, 2022 3.003 3.018 2.911 2.949 15,785 -0.08(-2.54%)
Oct 13, 2022 2.803 3.049 2.803 3.026 10,053 +0.08(+2.60%)
Oct 12, 2022 2.888 2.949 2.888 2.949 21,671 +0.02(+0.52%)
Oct 11, 2022 2.926 2.949 2.880 2.934 23,513 -0.01(-0.26%)
Oct 10, 2022 2.934 2.948 2.934 2.941 9,303 +0.00(+0.00%)
Oct 07, 2022 2.934 2.957 2.918 2.941 17,568 -0.05(-1.54%)
Oct 06, 2022 2.926 3.003 2.926 2.987 3,117 +0.02(+0.75%)
Oct 05, 2022 2.872 2.987 2.795 2.965 73,700 +0.02(+0.81%)
Oct 04, 2022 2.903 3.010 2.903 2.941 23,327 +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.