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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
Mar 31, 2022 3.671 3.720 3.671 3.720 20,051 +0.06(+1.72%)
Mar 30, 2022 3.608 3.692 3.608 3.657 31,763 +0.06(+1.56%)
Mar 29, 2022 3.608 3.639 3.566 3.601 12,131 +0.01(+0.19%)
Mar 28, 2022 3.622 3.643 3.587 3.594 24,449 -0.01(-0.39%)
Mar 25, 2022 3.580 3.629 3.580 3.608 19,694 +0.04(+1.18%)
Mar 24, 2022 3.587 3.587 3.545 3.566 8,450 +0.01(+0.39%)
Mar 23, 2022 3.524 3.600 3.524 3.552 18,519 +0.02(+0.60%)
Mar 22, 2022 3.608 3.608 3.517 3.531 37,122 -0.02(-0.59%)
Mar 21, 2022 3.538 3.559 3.510 3.552 23,458 +0.05(+1.40%)
Mar 18, 2022 3.454 3.531 3.452 3.503 22,172 +0.03(+0.81%)
Mar 17, 2022 3.433 3.538 3.433 3.475 21,162 +0.04(+1.22%)
Mar 16, 2022 3.412 3.531 3.384 3.433 52,924 +0.04(+1.24%)
Mar 15, 2022 3.370 3.440 3.370 3.391 19,968 +0.03(+0.83%)
Mar 14, 2022 3.377 3.447 3.363 3.363 49,158 -0.05(-1.44%)
Mar 11, 2022 3.426 3.454 3.405 3.412 34,377 -0.03(-0.81%)
Mar 10, 2022 3.433 3.454 3.422 3.440 13,178 +0.01(+0.20%)
Mar 09, 2022 3.447 3.489 3.426 3.433 63,065 +0.04(+1.03%)
Mar 08, 2022 3.468 3.468 3.384 3.398 100,287 -0.09(-2.45%)
Mar 07, 2022 3.566 3.566 3.482 3.483 37,552 -0.03(-0.76%)
Mar 04, 2022 3.524 3.639 3.510 3.510 29,859 -0.08(-2.34%)
Mar 03, 2022 3.643 3.643 3.573 3.594 11,324 -0.02(-0.58%)
Mar 02, 2022 3.559 3.643 3.559 3.615 50,553 +0.07(+1.98%)
Mar 01, 2022 3.594 3.615 3.545 3.545 29,625 -0.04(-1.17%)
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%)
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.