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

Herzfeld Caribbean (NQ: CUBA )

2.451 -0.019 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 (%)
Dec 31, 2021 3.728 3.741 3.703 3.703 15,259 -0.01(-0.29%)
Dec 30, 2021 3.728 3.741 3.711 3.714 45,865 +0.01(+0.36%)
Dec 29, 2021 3.708 3.711 3.661 3.701 15,663 -0.01(-0.36%)
Dec 28, 2021 3.681 3.729 3.681 3.714 32,209 +0.01(+0.18%)
Dec 27, 2021 3.688 3.716 3.647 3.708 40,457 +0.02(+0.54%)
Dec 23, 2021 3.674 3.711 3.645 3.688 38,579 +0.06(+1.66%)
Dec 22, 2021 3.580 3.661 3.580 3.627 33,118 +0.05(+1.31%)
Dec 21, 2021 3.540 3.621 3.540 3.580 19,498 +0.08(+2.20%)
Dec 20, 2021 3.487 3.543 3.460 3.503 57,639 -0.03(-0.95%)
Dec 17, 2021 3.507 3.597 3.493 3.537 43,065 +0.01(+0.28%)
Dec 16, 2021 3.554 3.620 3.520 3.527 39,308 -0.02(-0.57%)
Dec 15, 2021 3.514 3.547 3.494 3.547 24,472 +0.00(+0.00%)
Dec 14, 2021 3.572 3.572 3.500 3.547 32,967 -0.02(-0.66%)
Dec 13, 2021 3.607 3.614 3.554 3.570 21,082 -0.05(-1.39%)
Dec 10, 2021 3.627 3.697 3.607 3.621 11,386 -0.01(-0.18%)
Dec 09, 2021 3.654 3.674 3.627 3.627 11,701 -0.03(-0.73%)
Dec 08, 2021 3.622 3.681 3.622 3.654 19,002 +0.01(+0.18%)
Dec 07, 2021 3.627 3.667 3.627 3.647 20,387 +0.03(+0.83%)
Dec 06, 2021 3.547 3.634 3.520 3.617 65,303 +0.09(+2.56%)
Dec 03, 2021 3.601 3.601 3.527 3.527 36,423 -0.08(-2.23%)
Dec 02, 2021 3.514 3.607 3.507 3.607 48,501 +0.07(+2.08%)
Dec 01, 2021 3.607 3.624 3.493 3.534 40,847 -0.03(-0.94%)
Nov 30, 2021 3.601 3.640 3.520 3.567 140,130 -0.08(-2.20%)
Nov 29, 2021 3.507 3.674 3.507 3.647 52,100 +0.01(+0.37%)
Nov 26, 2021 3.708 3.708 3.585 3.634 58,354 -0.12(-3.27%)
Nov 24, 2021 3.688 3.808 3.483 3.757 34,198 -0.01(-0.29%)
Nov 23, 2021 3.821 3.858 3.683 3.768 94,055 -0.05(-1.23%)
Nov 22, 2021 3.815 3.908 3.814 3.815 70,194 -0.03(-0.87%)
Nov 19, 2021 3.895 3.895 3.815 3.848 37,721 -0.04(-1.03%)
Nov 18, 2021 3.915 3.922 3.888 3.888 53,388 +0.07(+1.90%)
Nov 17, 2021 3.803 3.837 3.760 3.816 145,142 +0.02(+0.65%)
Nov 16, 2021 3.809 3.809 3.778 3.791 69,757 -0.02(-0.49%)
Nov 15, 2021 3.964 3.964 3.791 3.809 141,007 -0.01(-0.32%)
Nov 12, 2021 3.778 3.834 3.778 3.822 47,189 +0.03(+0.82%)
Nov 11, 2021 3.797 3.838 3.791 3.791 18,325 -0.02(-0.65%)
Nov 10, 2021 3.741 3.822 3.816 32,297 +0.07(+1.99%)
Nov 09, 2021 3.760 3.816 3.741 3.741 34,509 -0.01(-0.33%)
Nov 08, 2021 3.766 3.778 3.741 3.754 50,773 +0.01(+0.23%)
Nov 05, 2021 3.729 3.760 3.723 3.745 55,566 +0.05(+1.27%)
Nov 04, 2021 3.729 3.743 3.698 3.698 37,372 -0.02(-0.67%)
Nov 03, 2021 3.723 3.772 3.717 3.723 86,571 +0.00(+0.00%)
Nov 02, 2021 3.692 3.741 3.686 3.723 80,259 +0.03(+0.81%)
Nov 01, 2021 3.679 3.717 3.664 3.693 56,047 +0.03(+0.79%)
Oct 29, 2021 3.660 3.673 3.642 3.664 19,802 +0.05(+1.27%)
Oct 28, 2021 3.599 3.655 3.599 3.618 25,236 +0.01(+0.36%)
Oct 27, 2021 3.692 3.692 3.599 3.605 30,170 -0.06(-1.53%)
Oct 26, 2021 3.698 3.661 22,324 -0.01(-0.17%)
Oct 25, 2021 3.686 3.686 3.611 3.667 47,680 +0.06(+1.63%)
Oct 22, 2021 3.627 3.648 3.593 3.608 6,602 -0.01(-0.26%)
Oct 21, 2021 3.605 3.630 3.599 3.617 34,027 +0.02(+0.53%)
Oct 20, 2021 3.624 3.667 3.593 3.598 107,428 -0.01(-0.36%)
Oct 19, 2021 3.661 3.685 3.611 3.611 54,718 -0.03(-0.85%)
Oct 18, 2021 3.673 3.673 3.636 3.642 20,512 -0.03(-0.93%)
Oct 15, 2021 3.673 3.698 3.673 3.676 35,717 +0.01(+0.34%)
Oct 14, 2021 3.667 3.686 3.630 3.664 50,061 +0.00(+0.09%)
Oct 13, 2021 3.648 3.662 3.643 3.661 8,194 +0.01(+0.14%)
Oct 12, 2021 3.630 3.673 3.630 3.656 51,390 +0.01(+0.20%)
Oct 11, 2021 3.686 3.686 3.642 3.648 10,324 +0.01(+0.17%)
Oct 08, 2021 3.655 3.673 3.630 3.642 26,374 -0.01(-0.34%)
Oct 07, 2021 3.574 3.655 3.574 3.655 25,299 +0.07(+2.08%)
Oct 06, 2021 3.574 3.593 3.555 3.580 6,964 -0.06(-1.53%)
Oct 05, 2021 3.574 3.636 3.562 3.636 53,031 +0.07(+1.91%)
Oct 04, 2021 3.593 3.617 3.549 3.568 39,958 -0.02(-0.52%)
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.