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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 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 (%)
Jun 30, 2022 2.998 3.027 2.961 2.968 16,334 -0.08(-2.67%)
Jun 29, 2022 3.035 3.057 3.027 3.049 13,365 +0.03(+0.98%)
Jun 28, 2022 3.042 3.064 3.020 3.020 11,216 +0.03(+0.87%)
Jun 27, 2022 3.049 3.049 2.946 2.994 8,147 +0.03(+0.87%)
Jun 24, 2022 3.020 3.020 2.931 2.968 23,064 +0.08(+2.82%)
Jun 23, 2022 2.990 3.002 2.887 2.887 14,820 -0.15(-4.84%)
Jun 22, 2022 2.969 3.033 2.953 3.033 13,827 +0.04(+1.19%)
Jun 21, 2022 2.879 3.042 2.879 2.998 22,667 +0.13(+4.65%)
Jun 17, 2022 2.879 2.938 2.847 2.864 20,100 +0.03(+1.18%)
Jun 16, 2022 3.035 3.060 2.820 2.831 72,530 -0.23(-7.38%)
Jun 15, 2022 3.160 3.183 3.057 3.057 42,530 -0.10(-3.28%)
Jun 14, 2022 3.279 3.279 3.160 3.160 42,508 -0.09(-2.73%)
Jun 13, 2022 3.323 3.331 3.183 3.249 46,534 -0.13(-3.73%)
Jun 10, 2022 3.456 3.474 3.375 3.375 17,668 -0.10(-2.98%)
Jun 09, 2022 3.523 3.581 3.479 3.479 19,408 -0.04(-1.05%)
Jun 08, 2022 3.523 3.612 3.516 3.516 13,744 +0.00(+0.00%)
Jun 07, 2022 3.578 3.579 3.516 3.516 19,412 -0.07(-2.05%)
Jun 06, 2022 3.575 3.597 3.523 3.589 11,561 +0.06(+1.67%)
Jun 03, 2022 3.516 3.560 3.486 3.530 22,521 +0.05(+1.49%)
Jun 02, 2022 3.493 3.611 3.479 3.479 53,340 -0.00(-0.11%)
Jun 01, 2022 3.486 3.501 3.479 3.482 10,580 +0.01(+0.32%)
May 31, 2022 3.449 3.493 3.449 3.471 6,397 +0.03(+0.86%)
May 27, 2022 3.412 3.471 3.375 3.442 47,610 +0.09(+2.65%)
May 26, 2022 3.405 3.425 3.353 3.353 16,753 +0.00(+0.00%)
May 25, 2022 3.338 3.367 3.323 3.353 24,264 -0.02(-0.51%)
May 24, 2022 3.355 3.486 3.355 3.370 12,580 -0.03(-1.02%)
May 23, 2022 3.442 3.463 3.397 3.405 26,658 +0.00(+0.00%)
May 20, 2022 3.449 3.574 3.405 3.405 75,508 -0.06(-1.82%)
May 19, 2022 3.402 3.496 3.402 3.468 122,198 +0.06(+1.85%)
May 18, 2022 3.573 3.595 3.384 3.405 84,042 -0.17(-4.71%)
May 17, 2022 3.426 3.629 3.426 3.573 84,379 +0.19(+5.59%)
May 16, 2022 3.377 3.412 3.363 3.384 48,607 +0.06(+1.68%)
May 13, 2022 3.293 3.377 3.258 3.328 43,844 +0.03(+1.05%)
May 12, 2022 3.321 3.335 3.293 3.293 25,845 -0.03(-0.83%)
May 11, 2022 3.328 3.412 3.321 3.321 27,488 -0.03(-0.84%)
May 10, 2022 3.377 3.433 3.335 3.349 14,318 -0.01(-0.42%)
May 09, 2022 3.419 3.433 3.363 3.363 14,305 -0.06(-1.84%)
May 06, 2022 3.461 3.461 3.411 3.426 44,513 -0.01(-0.20%)
May 05, 2022 3.489 3.503 3.433 3.433 43,344 -0.04(-1.21%)
May 04, 2022 3.475 3.503 3.433 3.475 21,587 -0.01(-0.40%)
May 03, 2022 3.496 3.506 3.459 3.489 12,410 +0.04(+1.22%)
May 02, 2022 3.440 3.538 3.433 3.447 28,554 -0.04(-1.20%)
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%)
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.