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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:01 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 30, 2022 2.989 2.989 2.909 2.941 31,964 -0.01(-0.41%)
Dec 29, 2022 2.901 2.965 2.901 2.953 10,085 +0.05(+1.84%)
Dec 28, 2022 2.933 2.938 2.900 2.900 29,797 -0.04(-1.41%)
Dec 27, 2022 2.965 2.981 2.925 2.941 33,731 -0.02(-0.81%)
Dec 23, 2022 2.981 3.005 2.957 2.965 26,631 -0.03(-1.07%)
Dec 22, 2022 3.005 3.013 2.957 2.997 22,245 -0.04(-1.45%)
Dec 21, 2022 3.037 3.077 3.029 3.041 34,665 +0.02(+0.53%)
Dec 20, 2022 3.045 3.061 3.005 3.025 28,879 -0.02(-0.66%)
Dec 19, 2022 3.163 3.163 3.045 3.045 9,478 -0.03(-1.04%)
Dec 16, 2022 3.117 3.117 3.039 3.077 32,142 -0.04(-1.41%)
Dec 15, 2022 3.157 3.157 3.117 3.121 10,064 -0.04(-1.14%)
Dec 14, 2022 3.141 3.205 3.141 3.157 22,429 -0.01(-0.25%)
Dec 13, 2022 3.221 3.221 3.149 3.165 21,667 +0.03(+1.02%)
Dec 12, 2022 3.125 3.151 3.117 3.133 11,107 +0.00(+0.00%)
Dec 09, 2022 3.141 3.149 3.133 3.133 4,868 +0.00(+0.00%)
Dec 08, 2022 3.173 3.186 3.133 3.133 4,855 -0.02(-0.63%)
Dec 07, 2022 3.133 3.177 3.133 3.153 3,829 +0.03(+1.02%)
Dec 06, 2022 3.149 3.187 3.117 3.121 11,489 -0.04(-1.39%)
Dec 05, 2022 3.269 3.269 3.165 3.165 24,572 -0.10(-3.06%)
Dec 02, 2022 3.213 3.265 3.213 3.265 2,640 +0.02(+0.62%)
Dec 01, 2022 3.253 3.261 3.237 3.245 9,027 +0.03(+1.00%)
Nov 30, 2022 3.189 3.237 3.181 3.213 25,393 +0.01(+0.25%)
Nov 29, 2022 3.181 3.213 3.181 3.205 10,950 +0.02(+0.75%)
Nov 28, 2022 3.133 3.181 3.133 3.181 20,895 -0.04(-1.24%)
Nov 25, 2022 3.237 3.237 3.221 3.221 11,676 -0.02(-0.49%)
Nov 23, 2022 3.149 3.237 3.149 3.237 57,488 +0.05(+1.62%)
Nov 22, 2022 3.193 3.229 3.165 3.185 13,514 -0.02(-0.61%)
Nov 21, 2022 3.197 3.229 3.117 3.205 21,497 +0.06(+1.78%)
Nov 18, 2022 3.221 3.222 3.125 3.149 34,578 -0.09(-2.72%)
Nov 17, 2022 3.229 3.340 3.229 3.237 16,854 -0.05(-1.61%)
Nov 16, 2022 3.343 3.343 3.251 3.290 35,120 -0.05(-1.38%)
Nov 15, 2022 3.313 3.374 3.297 3.336 102,146 -0.00(-0.14%)
Nov 14, 2022 3.290 3.373 3.259 3.340 50,605 +0.04(+1.34%)
Nov 11, 2022 3.274 3.328 3.259 3.296 24,430 +0.07(+2.09%)
Nov 10, 2022 3.152 3.366 3.152 3.228 28,820 +0.08(+2.43%)
Nov 09, 2022 3.246 3.286 3.144 3.152 13,356 -0.03(-0.84%)
Nov 08, 2022 3.144 3.328 3.121 3.178 39,345 +0.02(+0.61%)
Nov 07, 2022 3.136 3.211 3.113 3.159 6,160 +0.02(+0.49%)
Nov 04, 2022 3.106 3.175 3.083 3.144 16,132 +0.07(+2.24%)
Nov 03, 2022 3.106 3.136 3.075 3.075 8,497 -0.02(-0.74%)
Nov 02, 2022 3.205 3.205 3.044 3.098 25,848 -0.05(-1.46%)
Nov 01, 2022 3.129 3.172 3.106 3.144 20,083 +0.02(+0.49%)
Oct 31, 2022 3.113 3.144 3.106 3.129 12,999 +0.01(+0.25%)
Oct 28, 2022 3.083 3.121 3.083 3.121 13,052 +0.04(+1.24%)
Oct 27, 2022 3.075 3.098 3.075 3.083 10,535 +0.00(+0.00%)
Oct 26, 2022 3.014 3.113 3.014 3.083 11,039 -0.02(-0.78%)
Oct 25, 2022 3.029 3.121 3.023 3.107 28,413 +0.06(+2.05%)
Oct 24, 2022 2.998 3.060 2.998 3.044 14,865 +0.02(+0.76%)
Oct 21, 2022 2.975 3.021 2.960 3.021 13,009 +0.09(+3.14%)
Oct 20, 2022 3.014 3.021 2.922 2.929 10,436 -0.04(-1.29%)
Oct 19, 2022 2.991 2.991 2.937 2.968 63,466 -0.05(-1.78%)
Oct 18, 2022 3.044 3.056 2.945 3.021 9,689 -0.01(-0.25%)
Oct 17, 2022 2.991 3.029 2.991 3.029 6,830 +0.08(+2.86%)
Oct 14, 2022 2.998 3.014 2.907 2.945 15,809 -0.08(-2.54%)
Oct 13, 2022 2.799 3.044 2.799 3.021 10,068 +0.08(+2.60%)
Oct 12, 2022 2.883 2.945 2.883 2.945 21,704 +0.02(+0.52%)
Oct 11, 2022 2.922 2.945 2.876 2.929 23,549 -0.01(-0.26%)
Oct 10, 2022 2.929 2.944 2.929 2.937 9,317 +0.00(+0.00%)
Oct 07, 2022 2.929 2.952 2.914 2.937 17,594 -0.05(-1.54%)
Oct 06, 2022 2.922 2.999 2.922 2.983 3,122 +0.02(+0.75%)
Oct 05, 2022 2.868 2.983 2.791 2.961 73,811 +0.02(+0.81%)
Oct 04, 2022 2.899 3.006 2.899 2.937 23,362 +0.05(+1.59%)
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.