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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 24, 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 (%)
Apr 29, 2022 3.510 3.573 3.468 3.489 15,864 -0.03(-0.80%)
Apr 28, 2022 3.545 3.573 3.510 3.517 11,012 +0.03(+0.80%)
Apr 27, 2022 3.457 3.502 3.457 3.489 10,894 +0.04(+1.15%)
Apr 26, 2022 3.398 3.489 3.398 3.449 48,166 +0.01(+0.27%)
Apr 25, 2022 3.489 3.510 3.398 3.440 80,965 -0.11(-3.02%)
Apr 22, 2022 3.615 3.629 3.538 3.547 38,305 -0.04(-1.12%)
Apr 21, 2022 3.643 3.691 3.587 3.587 15,238 -0.01(-0.39%)
Apr 20, 2022 3.671 3.713 3.594 3.601 60,222 -0.00(-0.07%)
Apr 19, 2022 3.580 3.615 3.580 3.603 10,192 +0.03(+0.79%)
Apr 18, 2022 3.615 3.615 3.573 3.575 13,863 +0.00(+0.06%)
Apr 14, 2022 3.594 3.601 3.573 3.573 20,932 +0.00(+0.00%)
Apr 13, 2022 3.608 3.636 3.573 3.573 21,707 +0.01(+0.20%)
Apr 12, 2022 3.622 3.622 3.559 3.566 40,666 +0.00(+0.00%)
Apr 11, 2022 3.559 3.615 3.559 3.566 10,152 -0.03(-0.78%)
Apr 08, 2022 3.566 3.602 3.545 3.594 13,595 +0.04(+1.18%)
Apr 07, 2022 3.643 3.643 3.552 3.552 24,048 -0.13(-3.43%)
Apr 06, 2022 3.650 3.678 3.587 3.678 41,987 -0.01(-0.38%)
Apr 05, 2022 3.713 3.733 3.691 3.692 23,328 -0.02(-0.57%)
Apr 04, 2022 3.748 3.748 3.713 3.713 42,462 +0.00(+0.00%)
Apr 01, 2022 3.727 3.741 3.665 3.713 37,789 -0.01(-0.19%)
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%)
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.