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 (%)
Feb 28, 2022 3.622 3.622 3.510 3.587 26,206 +0.05(+1.39%)
Feb 25, 2022 3.433 3.601 3.538 3.538 37,387 +0.00(+0.00%)
Feb 24, 2022 3.468 3.559 3.433 3.538 50,584 +0.04(+1.00%)
Feb 23, 2022 3.608 3.671 3.478 3.503 60,915 -0.13(-3.66%)
Feb 22, 2022 3.664 3.783 3.629 3.636 27,223 -0.14(-3.62%)
Feb 18, 2022 3.772 0 -0.05(-1.19%)
Feb 17, 2022 3.958 3.958 3.783 3.818 95,621 -0.02(-0.46%)
Feb 16, 2022 3.882 3.902 3.816 3.836 133,418 +0.03(+0.82%)
Feb 15, 2022 3.809 3.842 3.789 3.805 92,308 +0.02(+0.41%)
Feb 14, 2022 3.869 3.869 3.742 3.789 228,436 +0.08(+2.16%)
Feb 11, 2022 3.789 3.799 3.675 3.709 46,601 -0.09(-2.29%)
Feb 10, 2022 3.856 3.856 3.762 3.796 47,730 +0.01(+0.35%)
Feb 09, 2022 3.709 3.792 3.620 3.782 20,365 +0.13(+3.66%)
Feb 08, 2022 3.595 3.675 3.582 3.649 19,392 +0.10(+2.76%)
Feb 07, 2022 3.555 3.602 3.542 3.550 14,882 -0.06(-1.61%)
Feb 04, 2022 3.555 3.608 3.555 3.608 13,323 +0.02(+0.56%)
Feb 03, 2022 3.602 3.568 3.588 5,346 -0.06(-1.65%)
Feb 02, 2022 3.649 3.669 3.625 3.649 25,586 +0.01(+0.18%)
Feb 01, 2022 3.649 3.649 3.608 3.642 22,991 +0.01(+0.19%)
Jan 31, 2022 3.588 3.655 3.588 3.635 31,759 +0.03(+0.74%)
Jan 28, 2022 3.535 3.642 3.535 3.608 14,541 -0.04(-1.10%)
Jan 27, 2022 3.655 3.709 3.539 3.649 11,989 -0.03(-0.73%)
Jan 26, 2022 3.669 3.735 3.669 3.675 29,256 +0.02(+0.55%)
Jan 25, 2022 3.522 3.655 3.485 3.655 43,462 +0.12(+3.40%)
Jan 24, 2022 3.615 3.615 3.435 3.535 73,556 -0.14(-3.82%)
Jan 21, 2022 3.709 3.722 3.675 3.675 23,376 -0.03(-0.74%)
Jan 20, 2022 3.762 3.796 3.695 3.703 25,999 -0.11(-2.79%)
Jan 19, 2022 3.836 3.862 3.762 3.809 59,461 +0.02(+0.53%)
Jan 18, 2022 3.862 3.862 3.776 3.789 119,758 -0.01(-0.35%)
Jan 14, 2022 3.802 0 +0.07(+1.97%)
Jan 13, 2022 3.709 3.755 3.709 3.729 7,394 +0.01(+0.18%)
Jan 12, 2022 3.729 3.732 3.702 3.722 11,159 -0.01(-0.18%)
Jan 11, 2022 3.642 3.729 3.642 3.729 26,785 +0.05(+1.27%)
Jan 10, 2022 3.709 3.715 3.642 3.682 29,922 -0.06(-1.68%)
Jan 07, 2022 3.755 3.755 3.680 3.745 22,001 +0.04(+0.98%)
Jan 06, 2022 3.715 3.719 3.705 3.709 11,760 -0.03(-0.89%)
Jan 05, 2022 3.762 3.776 3.702 3.742 19,784 -0.01(-0.18%)
Jan 04, 2022 3.742 3.776 3.742 3.749 20,150 +0.01(+0.33%)
Jan 03, 2022 3.669 3.742 3.669 3.736 45,979 +0.04(+1.04%)
Dec 31, 2021 3.722 3.735 3.698 3.698 15,282 -0.01(-0.29%)
Dec 30, 2021 3.722 3.735 3.705 3.709 45,934 +0.01(+0.36%)
Dec 29, 2021 3.702 3.705 3.655 3.695 15,687 -0.01(-0.36%)
Dec 28, 2021 3.675 3.723 3.675 3.709 32,258 +0.01(+0.18%)
Dec 27, 2021 3.682 3.711 3.642 3.702 40,518 +0.02(+0.54%)
Dec 23, 2021 3.669 3.706 3.639 3.682 38,637 +0.06(+1.66%)
Dec 22, 2021 3.575 3.655 3.575 3.622 33,167 +0.05(+1.31%)
Dec 21, 2021 3.535 3.615 3.535 3.575 19,527 +0.08(+2.20%)
Dec 20, 2021 3.482 3.538 3.455 3.498 57,726 -0.03(-0.95%)
Dec 17, 2021 3.502 3.592 3.488 3.532 43,130 +0.01(+0.28%)
Dec 16, 2021 3.548 3.614 3.515 3.522 39,367 -0.02(-0.57%)
Dec 15, 2021 3.508 3.542 3.489 3.542 24,509 +0.00(+0.00%)
Dec 14, 2021 3.566 3.566 3.495 3.542 33,016 -0.02(-0.66%)
Dec 13, 2021 3.602 3.608 3.549 3.565 21,113 -0.05(-1.39%)
Dec 10, 2021 3.622 3.691 3.602 3.615 11,403 -0.01(-0.18%)
Dec 09, 2021 3.649 3.669 3.622 3.622 11,718 -0.03(-0.73%)
Dec 08, 2021 3.617 3.675 3.617 3.649 19,030 +0.01(+0.18%)
Dec 07, 2021 3.622 3.662 3.622 3.642 20,417 +0.03(+0.83%)
Dec 06, 2021 3.542 3.629 3.515 3.612 65,402 +0.09(+2.56%)
Dec 03, 2021 3.595 3.595 3.522 3.522 36,478 -0.08(-2.23%)
Dec 02, 2021 3.508 3.602 3.502 3.602 48,574 +0.07(+2.08%)
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.