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 (%)
Sep 30, 2022 2.772 2.784 2.665 2.784 30,055 +0.00(+0.14%)
Sep 29, 2022 2.857 2.857 2.757 2.780 19,401 -0.06(-2.16%)
Sep 28, 2022 2.803 2.880 2.803 2.841 15,991 +0.06(+2.11%)
Sep 27, 2022 2.849 2.868 2.742 2.783 26,293 -0.06(-2.06%)
Sep 26, 2022 2.888 2.918 2.826 2.841 59,519 -0.08(-2.63%)
Sep 23, 2022 2.957 2.995 2.888 2.918 27,683 -0.07(-2.21%)
Sep 22, 2022 3.072 3.072 2.949 2.984 52,710 -0.10(-3.33%)
Sep 21, 2022 3.118 3.141 3.080 3.087 15,870 -0.03(-0.99%)
Sep 20, 2022 3.179 3.179 3.118 3.118 12,598 -0.05(-1.69%)
Sep 19, 2022 3.133 3.187 3.133 3.172 6,319 -0.02(-0.72%)
Sep 16, 2022 3.210 3.210 3.126 3.195 17,804 -0.04(-1.19%)
Sep 15, 2022 3.249 3.302 3.233 3.233 3,630 +0.00(+0.00%)
Sep 14, 2022 3.279 3.279 3.210 3.233 83,373 -0.05(-1.64%)
Sep 13, 2022 3.287 3.314 3.272 3.287 18,220 -0.08(-2.28%)
Sep 12, 2022 3.341 3.371 3.310 3.364 10,295 +0.08(+2.58%)
Sep 09, 2022 3.302 3.379 3.279 3.279 25,493 +0.00(+0.00%)
Sep 08, 2022 3.225 3.279 3.225 3.279 13,501 +0.05(+1.67%)
Sep 07, 2022 3.260 3.260 3.103 3.225 23,116 -0.00(-0.10%)
Sep 06, 2022 3.271 3.279 3.229 3.229 7,729 -0.01(-0.38%)
Sep 02, 2022 3.279 3.321 3.241 3.241 11,715 -0.01(-0.35%)
Sep 01, 2022 3.241 3.256 3.225 3.252 29,075 -0.00(-0.12%)
Aug 31, 2022 3.256 3.348 3.256 3.256 43,453 -0.05(-1.40%)
Aug 30, 2022 3.348 3.498 3.279 3.302 42,736 -0.03(-0.92%)
Aug 29, 2022 3.394 3.394 3.318 3.333 55,302 -0.06(-1.81%)
Aug 26, 2022 3.479 3.495 3.394 3.394 17,755 -0.08(-2.43%)
Aug 25, 2022 3.448 3.586 3.441 3.479 57,355 +0.05(+1.57%)
Aug 24, 2022 3.341 3.464 3.341 3.425 42,877 +0.08(+2.53%)
Aug 23, 2022 3.406 3.406 3.341 3.341 28,566 -0.03(-0.91%)
Aug 22, 2022 3.548 3.555 3.302 3.371 143,545 -0.25(-6.99%)
Aug 19, 2022 3.679 3.679 3.441 3.625 54,822 -0.07(-2.00%)
Aug 18, 2022 3.654 3.699 3.647 3.699 129,462 +0.04(+1.22%)
Aug 17, 2022 3.647 3.691 3.606 3.654 147,426 +0.04(+1.02%)
Aug 16, 2022 3.506 3.699 3.499 3.617 92,412 +0.12(+3.39%)
Aug 15, 2022 3.514 3.514 3.469 3.499 36,277 +0.03(+0.85%)
Aug 12, 2022 3.402 3.469 3.402 3.469 39,826 +0.11(+3.31%)
Aug 11, 2022 3.432 3.462 3.358 3.358 112,886 -0.05(-1.52%)
Aug 10, 2022 3.350 3.417 3.347 3.410 69,477 +0.11(+3.26%)
Aug 09, 2022 3.291 3.316 3.269 3.302 84,997 +0.04(+1.25%)
Aug 08, 2022 3.239 3.336 3.232 3.261 92,051 +0.00(+0.00%)
Aug 05, 2022 3.291 3.321 3.232 3.261 53,432 -0.01(-0.22%)
Aug 04, 2022 3.306 3.342 3.239 3.269 38,228 -0.00(-0.00%)
Aug 03, 2022 3.336 3.462 3.261 3.269 55,575 -0.07(-2.22%)
Aug 02, 2022 3.313 3.528 3.284 3.343 47,355 +0.06(+1.94%)
Aug 01, 2022 3.280 3.306 3.239 3.279 30,397 -0.02(-0.70%)
Jul 29, 2022 3.187 3.321 3.187 3.302 39,193 +0.14(+4.49%)
Jul 28, 2022 3.165 3.165 3.113 3.160 31,255 +0.08(+2.49%)
Jul 27, 2022 3.106 3.202 3.047 3.084 64,553 -0.01(-0.45%)
Jul 26, 2022 3.098 3.098 3.047 3.098 6,197 +0.02(+0.70%)
Jul 25, 2022 3.069 3.087 3.024 3.076 52,667 -0.01(-0.36%)
Jul 22, 2022 3.076 3.106 3.054 3.087 7,467 +0.04(+1.36%)
Jul 21, 2022 3.039 3.098 3.032 3.046 15,560 -0.02(-0.51%)
Jul 20, 2022 3.054 3.091 3.039 3.061 18,683 -0.01(-0.24%)
Jul 19, 2022 3.024 3.084 3.024 3.069 29,857 +0.06(+2.05%)
Jul 18, 2022 3.061 3.061 3.007 3.007 11,892 +0.03(+1.17%)
Jul 15, 2022 2.965 3.069 2.965 2.972 36,122 +0.01(+0.25%)
Jul 14, 2022 3.076 3.076 2.928 2.965 13,900 -0.01(-0.50%)
Jul 13, 2022 2.972 3.047 2.950 2.980 41,025 +0.01(+0.50%)
Jul 12, 2022 2.987 3.113 2.965 2.965 54,852 -0.07(-2.20%)
Jul 11, 2022 3.054 3.054 2.972 3.032 10,543 -0.01(-0.29%)
Jul 08, 2022 3.002 3.054 2.986 3.041 33,524 +0.08(+2.55%)
Jul 07, 2022 2.965 2.995 2.950 2.965 40,010 -0.02(-0.74%)
Jul 06, 2022 2.965 3.002 2.950 2.987 30,750 +0.02(+0.75%)
Jul 05, 2022 2.987 3.001 2.943 2.965 14,029 +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.