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

Herzfeld Caribbean (NQ: CUBA )

2.458 -0.012 (-0.49%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 30, 2022 3.002 3.031 2.965 2.972 16,310 -0.08(-2.67%)
Jun 29, 2022 3.039 3.061 3.032 3.054 13,345 +0.03(+0.98%)
Jun 28, 2022 3.047 3.069 3.024 3.024 11,200 +0.03(+0.87%)
Jun 27, 2022 3.054 3.054 2.950 2.998 8,134 +0.03(+0.87%)
Jun 24, 2022 3.024 3.024 2.935 2.972 23,030 +0.08(+2.82%)
Jun 23, 2022 2.995 3.006 2.891 2.891 14,797 -0.15(-4.84%)
Jun 22, 2022 2.973 3.038 2.958 3.038 13,806 +0.04(+1.19%)
Jun 21, 2022 2.883 3.047 2.883 3.002 22,633 +0.13(+4.65%)
Jun 17, 2022 2.883 2.943 2.851 2.869 20,070 +0.03(+1.18%)
Jun 16, 2022 3.039 3.065 2.824 2.835 72,421 -0.23(-7.38%)
Jun 15, 2022 3.165 3.187 3.061 3.061 42,466 -0.10(-3.28%)
Jun 14, 2022 3.284 3.284 3.165 3.165 42,444 -0.09(-2.73%)
Jun 13, 2022 3.328 3.336 3.187 3.254 46,464 -0.13(-3.73%)
Jun 10, 2022 3.462 3.479 3.380 3.380 17,641 -0.10(-2.98%)
Jun 09, 2022 3.528 3.586 3.484 3.484 19,379 -0.04(-1.05%)
Jun 08, 2022 3.528 3.617 3.521 3.521 13,724 +0.00(+0.00%)
Jun 07, 2022 3.583 3.584 3.521 3.521 19,383 -0.07(-2.05%)
Jun 06, 2022 3.580 3.602 3.528 3.595 11,544 +0.06(+1.67%)
Jun 03, 2022 3.521 3.565 3.491 3.536 22,487 +0.05(+1.49%)
Jun 02, 2022 3.499 3.616 3.484 3.484 53,260 -0.00(-0.11%)
Jun 01, 2022 3.491 3.506 3.484 3.488 10,564 +0.01(+0.32%)
May 31, 2022 3.454 3.499 3.454 3.476 6,387 +0.03(+0.86%)
May 27, 2022 3.417 3.476 3.380 3.447 47,538 +0.09(+2.65%)
May 26, 2022 3.410 3.430 3.358 3.358 16,728 +0.00(+0.00%)
May 25, 2022 3.343 3.372 3.328 3.358 24,228 -0.02(-0.51%)
May 24, 2022 3.360 3.491 3.360 3.375 12,561 -0.03(-1.02%)
May 23, 2022 3.447 3.469 3.403 3.410 26,618 +0.00(+0.00%)
May 20, 2022 3.454 3.579 3.410 3.410 75,394 -0.06(-1.82%)
May 19, 2022 3.407 3.501 3.407 3.473 122,014 +0.06(+1.85%)
May 18, 2022 3.578 3.600 3.389 3.410 83,916 -0.17(-4.71%)
May 17, 2022 3.431 3.634 3.431 3.578 84,252 +0.19(+5.59%)
May 16, 2022 3.382 3.417 3.368 3.389 48,534 +0.06(+1.68%)
May 13, 2022 3.298 3.382 3.262 3.333 43,778 +0.03(+1.05%)
May 12, 2022 3.326 3.340 3.298 3.298 25,806 -0.03(-0.83%)
May 11, 2022 3.333 3.417 3.326 3.326 27,447 -0.03(-0.84%)
May 10, 2022 3.382 3.438 3.340 3.354 14,297 -0.01(-0.42%)
May 09, 2022 3.424 3.438 3.368 3.368 14,284 -0.06(-1.84%)
May 06, 2022 3.466 3.466 3.416 3.431 44,446 -0.01(-0.20%)
May 05, 2022 3.494 3.508 3.438 3.438 43,279 -0.04(-1.21%)
May 04, 2022 3.480 3.508 3.438 3.480 21,554 -0.01(-0.40%)
May 03, 2022 3.501 3.512 3.464 3.494 12,391 +0.04(+1.22%)
May 02, 2022 3.445 3.543 3.438 3.452 28,511 -0.04(-1.20%)
Apr 29, 2022 3.515 3.578 3.473 3.494 15,840 -0.03(-0.80%)
Apr 28, 2022 3.550 3.578 3.515 3.522 10,996 +0.03(+0.80%)
Apr 27, 2022 3.462 3.508 3.462 3.494 10,877 +0.04(+1.15%)
Apr 26, 2022 3.403 3.494 3.403 3.454 48,094 +0.01(+0.27%)
Apr 25, 2022 3.494 3.515 3.403 3.445 80,843 -0.11(-3.02%)
Apr 22, 2022 3.620 3.634 3.543 3.552 38,248 -0.04(-1.12%)
Apr 21, 2022 3.648 3.697 3.592 3.592 15,215 -0.01(-0.39%)
Apr 20, 2022 3.676 3.719 3.599 3.606 60,132 -0.00(-0.07%)
Apr 19, 2022 3.585 3.620 3.585 3.609 10,176 +0.03(+0.79%)
Apr 18, 2022 3.620 3.620 3.578 3.580 13,842 +0.00(+0.06%)
Apr 14, 2022 3.599 3.606 3.578 3.578 20,900 +0.00(+0.00%)
Apr 13, 2022 3.613 3.641 3.578 3.578 21,674 +0.01(+0.20%)
Apr 12, 2022 3.627 3.627 3.564 3.571 40,605 +0.00(+0.00%)
Apr 11, 2022 3.564 3.620 3.564 3.571 10,136 -0.03(-0.78%)
Apr 08, 2022 3.571 3.607 3.550 3.599 13,574 +0.04(+1.18%)
Apr 07, 2022 3.648 3.648 3.557 3.557 24,012 -0.13(-3.43%)
Apr 06, 2022 3.655 3.683 3.592 3.683 41,923 -0.01(-0.38%)
Apr 05, 2022 3.719 3.738 3.696 3.697 23,293 -0.02(-0.57%)
Apr 04, 2022 3.754 3.754 3.719 3.719 42,398 +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.