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

Herzfeld Caribbean (NQ: CUBA )

2.418 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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, 2024 2.547 2.566 2.520 2.566 47,401 -0.00(-0.18%)
Jan 30, 2024 2.542 2.575 2.542 2.570 25,535 -0.00(-0.18%)
Jan 29, 2024 2.528 2.585 2.509 2.575 101,341 +0.04(+1.50%)
Jan 26, 2024 2.480 2.537 2.474 2.537 71,839 +0.04(+1.52%)
Jan 25, 2024 2.480 2.499 2.463 2.499 42,278 +0.01(+0.38%)
Jan 24, 2024 2.461 2.490 2.452 2.490 18,627 +0.02(+0.77%)
Jan 23, 2024 2.471 2.480 2.452 2.471 34,797 +0.01(+0.39%)
Jan 22, 2024 2.456 2.488 2.452 2.461 44,229 -0.01(-0.38%)
Jan 19, 2024 2.471 2.490 2.461 2.471 13,146 +0.03(+1.17%)
Jan 18, 2024 2.490 2.499 2.442 2.442 35,206 -0.04(-1.53%)
Jan 17, 2024 2.509 2.518 2.480 2.480 23,030 -0.04(-1.51%)
Jan 16, 2024 2.518 2.518 2.480 2.518 99,142 +0.01(+0.38%)
Jan 12, 2024 2.509 2.528 2.494 2.509 72,098 +0.00(+0.00%)
Jan 11, 2024 2.490 2.509 2.470 2.509 73,087 +0.01(+0.38%)
Jan 10, 2024 2.499 2.518 2.480 2.499 53,986 +0.00(+0.00%)
Jan 09, 2024 2.528 2.528 2.490 2.499 77,690 -0.03(-1.13%)
Jan 08, 2024 2.518 2.547 2.499 2.528 63,021 +0.01(+0.38%)
Jan 05, 2024 2.556 2.559 2.499 2.518 51,568 -0.04(-1.49%)
Jan 04, 2024 2.547 2.556 2.528 2.556 31,515 +0.02(+0.75%)
Jan 03, 2024 2.518 2.545 2.509 2.537 54,364 -0.01(-0.37%)
Jan 02, 2024 2.623 2.642 2.528 2.547 65,852 -0.10(-3.60%)
Dec 29, 2023 2.613 2.718 2.604 2.642 51,803 -0.04(-1.42%)
Dec 28, 2023 2.585 2.737 2.536 2.680 113,028 +0.05(+2.00%)
Dec 27, 2023 2.491 2.627 2.401 2.627 675,215 +0.14(+5.45%)
Dec 26, 2023 2.700 2.700 2.464 2.491 109,859 -0.05(-2.14%)
Dec 22, 2023 2.527 2.555 2.511 2.546 68,993 +0.01(+0.36%)
Dec 21, 2023 2.536 2.573 2.514 2.536 107,514 +0.05(+2.19%)
Dec 20, 2023 2.609 2.609 2.455 2.482 91,730 -0.11(-4.20%)
Dec 19, 2023 2.582 2.627 2.555 2.591 180,924 +0.03(+1.06%)
Dec 18, 2023 2.437 2.564 2.419 2.564 492,750 +0.17(+7.20%)
Dec 15, 2023 2.319 2.446 2.301 2.392 347,249 +0.07(+3.13%)
Dec 14, 2023 2.265 2.335 2.265 2.319 65,473 +0.11(+4.92%)
Dec 13, 2023 2.274 2.334 2.192 2.210 369,436 -0.05(-2.40%)
Dec 12, 2023 2.355 2.419 2.265 2.265 246,263 -0.08(-3.47%)
Dec 11, 2023 2.310 2.419 2.310 2.346 380,023 +0.07(+3.19%)
Dec 08, 2023 2.310 2.324 2.237 2.274 196,821 -0.04(-1.57%)
Dec 07, 2023 2.428 2.441 2.310 2.310 101,070 -0.11(-4.49%)
Dec 06, 2023 2.446 2.491 2.419 2.419 64,389 +0.00(+0.00%)
Dec 05, 2023 2.455 2.467 2.401 2.419 36,050 -0.01(-0.37%)
Dec 04, 2023 2.364 2.446 2.283 2.428 104,188 +0.11(+4.69%)
Dec 01, 2023 2.265 2.328 2.242 2.319 22,064 +0.05(+2.20%)
Nov 30, 2023 2.219 2.274 2.219 2.269 50,397 +0.05(+2.24%)
Nov 29, 2023 2.201 2.265 2.201 2.219 37,062 +0.01(+0.41%)
Nov 28, 2023 2.147 2.228 2.147 2.210 42,125 +0.04(+1.67%)
Nov 27, 2023 2.174 2.204 2.129 2.174 55,706 +0.01(+0.56%)
Nov 24, 2023 2.129 2.219 2.129 2.162 86,652 +0.12(+6.08%)
Nov 22, 2023 2.165 2.165 2.038 2.038 124,334 -0.10(-4.46%)
Nov 21, 2023 2.151 2.174 2.129 2.133 65,437 +0.03(+1.51%)
Nov 20, 2023 2.129 2.147 2.047 2.102 133,795 -0.05(-2.52%)
Nov 17, 2023 2.165 2.165 2.129 2.156 31,368 -0.01(-0.42%)
Nov 16, 2023 2.165 2.219 2.165 2.165 39,858 -0.02(-0.83%)
Nov 15, 2023 2.247 2.265 2.174 2.183 66,024 -0.01(-0.41%)
Nov 14, 2023 2.174 2.219 2.167 2.192 55,683 +0.03(+1.26%)
Nov 13, 2023 2.256 2.310 2.165 2.165 41,959 -0.12(-5.16%)
Nov 10, 2023 2.138 2.283 2.138 2.283 42,400 +0.14(+6.33%)
Nov 09, 2023 2.210 2.256 2.129 2.147 79,517 -0.05(-2.47%)
Nov 08, 2023 2.283 2.334 2.201 2.201 70,982 -0.10(-4.33%)
Nov 07, 2023 2.428 2.446 2.292 2.301 99,637 -0.07(-2.87%)
Nov 06, 2023 2.410 2.428 2.355 2.369 44,944 -0.00(-0.19%)
Nov 03, 2023 2.382 2.445 2.364 2.373 52,781 +0.01(+0.38%)
Nov 02, 2023 2.491 2.500 2.301 2.364 160,610 -0.43(-15.26%)
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.