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

Herzfeld Caribbean (NQ: CUBA )

2.329 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jan 31, 2023 3.082 3.137 3.082 3.137 26,447 +0.07(+2.17%)
Jan 30, 2023 3.067 3.097 3.059 3.071 11,108 -0.03(-1.10%)
Jan 27, 2023 3.037 3.112 3.037 3.105 22,673 +0.02(+0.74%)
Jan 26, 2023 3.059 3.082 3.052 3.082 5,543 +0.00(+0.00%)
Jan 25, 2023 3.067 3.088 3.044 3.082 4,303 +0.01(+0.46%)
Jan 24, 2023 3.065 3.097 3.029 3.068 12,805 +0.03(+1.03%)
Jan 23, 2023 3.010 3.052 2.995 3.037 9,079 +0.02(+0.81%)
Jan 20, 2023 2.969 3.022 2.946 3.012 11,451 +0.04(+1.47%)
Jan 19, 2023 2.991 3.022 2.938 2.968 34,011 -0.03(-1.01%)
Jan 18, 2023 3.029 3.052 2.999 2.999 21,640 -0.03(-1.00%)
Jan 17, 2023 3.029 3.044 3.013 3.029 8,121 +0.00(+0.00%)
Jan 13, 2023 2.953 3.044 2.953 3.029 35,380 +0.03(+1.01%)
Jan 12, 2023 2.991 3.018 2.984 2.999 20,706 +0.05(+1.54%)
Jan 11, 2023 3.022 3.022 2.931 2.953 24,269 +0.03(+1.04%)
Jan 10, 2023 2.923 2.953 2.893 2.923 62,870 +0.03(+1.05%)
Jan 09, 2023 2.885 2.938 2.885 2.893 15,155 -0.01(-0.18%)
Jan 06, 2023 2.832 2.916 2.832 2.898 16,078 +0.11(+3.99%)
Jan 05, 2023 2.787 2.806 2.764 2.787 7,934 -0.03(-1.08%)
Jan 04, 2023 2.756 2.824 2.756 2.817 28,758 +0.05(+1.64%)
Jan 03, 2023 2.772 2.838 2.756 2.772 18,376 -0.02(-0.54%)
Dec 30, 2022 2.832 2.832 2.756 2.787 33,732 -0.01(-0.41%)
Dec 29, 2022 2.749 2.810 2.749 2.798 10,643 +0.05(+1.84%)
Dec 28, 2022 2.779 2.784 2.748 2.748 31,445 -0.04(-1.41%)
Dec 27, 2022 2.810 2.825 2.772 2.787 35,597 -0.02(-0.81%)
Dec 23, 2022 2.825 2.847 2.802 2.810 28,104 -0.03(-1.07%)
Dec 22, 2022 2.847 2.855 2.802 2.840 23,476 -0.04(-1.45%)
Dec 21, 2022 2.878 2.916 2.870 2.881 36,582 +0.02(+0.53%)
Dec 20, 2022 2.886 2.901 2.847 2.866 30,476 -0.02(-0.66%)
Dec 19, 2022 2.997 2.997 2.885 2.885 10,002 -0.03(-1.04%)
Dec 16, 2022 2.953 2.953 2.880 2.916 33,920 -0.04(-1.41%)
Dec 15, 2022 2.991 2.991 2.953 2.957 10,620 -0.03(-1.14%)
Dec 14, 2022 2.976 3.037 2.976 2.991 23,670 -0.01(-0.25%)
Dec 13, 2022 3.052 3.052 2.984 2.999 22,866 +0.03(+1.02%)
Dec 12, 2022 2.961 2.986 2.953 2.969 11,722 +0.00(+0.00%)
Dec 09, 2022 2.976 2.984 2.969 2.969 5,138 +0.00(+0.00%)
Dec 08, 2022 3.006 3.019 2.969 2.969 5,123 -0.02(-0.63%)
Dec 07, 2022 2.969 3.010 2.969 2.987 4,040 +0.03(+1.02%)
Dec 06, 2022 2.984 3.020 2.953 2.957 12,124 -0.04(-1.39%)
Dec 05, 2022 3.097 3.097 2.999 2.999 25,930 -0.09(-3.06%)
Dec 02, 2022 3.044 3.093 3.044 3.093 2,786 +0.02(+0.62%)
Dec 01, 2022 3.082 3.090 3.067 3.075 9,526 +0.03(+0.99%)
Nov 30, 2022 3.022 3.067 3.014 3.044 26,797 +0.01(+0.25%)
Nov 29, 2022 3.014 3.044 3.014 3.037 11,555 +0.02(+0.75%)
Nov 28, 2022 2.969 3.014 2.969 3.014 22,051 -0.04(-1.24%)
Nov 25, 2022 3.067 3.067 3.052 3.052 12,321 -0.02(-0.49%)
Nov 23, 2022 2.984 3.067 2.984 3.067 60,667 +0.05(+1.62%)
Nov 22, 2022 3.025 3.059 2.999 3.018 14,261 -0.02(-0.61%)
Nov 21, 2022 3.029 3.059 2.953 3.037 22,686 +0.05(+1.78%)
Nov 18, 2022 3.052 3.053 2.961 2.984 36,491 -0.08(-2.72%)
Nov 17, 2022 3.059 3.165 3.059 3.067 17,785 -0.05(-1.61%)
Nov 16, 2022 3.168 3.168 3.081 3.117 37,062 -0.04(-1.38%)
Nov 15, 2022 3.139 3.197 3.125 3.161 107,794 -0.00(-0.14%)
Nov 14, 2022 3.117 3.197 3.088 3.165 53,403 +0.04(+1.34%)
Nov 11, 2022 3.103 3.154 3.088 3.123 25,781 +0.06(+2.10%)
Nov 10, 2022 2.986 3.189 2.986 3.059 30,414 +0.07(+2.43%)
Nov 09, 2022 3.075 3.113 2.979 2.986 14,095 -0.03(-0.84%)
Nov 08, 2022 2.979 3.154 2.957 3.012 41,521 +0.02(+0.61%)
Nov 07, 2022 2.972 3.043 2.950 2.994 6,501 +0.01(+0.49%)
Nov 04, 2022 2.943 3.008 2.921 2.979 17,025 +0.07(+2.24%)
Nov 03, 2022 2.943 2.972 2.914 2.914 8,967 -0.02(-0.74%)
Nov 02, 2022 3.037 3.037 2.885 2.936 27,277 -0.04(-1.46%)
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.