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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 3.407 3.444 3.331 3.375 148,101 -0.08(-2.20%)
Nov 29, 2021 3.318 3.476 3.318 3.451 55,064 +0.01(+0.37%)
Nov 26, 2021 3.508 3.508 3.392 3.438 61,673 -0.12(-3.27%)
Nov 24, 2021 3.489 3.603 3.296 3.555 36,143 -0.01(-0.29%)
Nov 23, 2021 3.616 3.650 3.485 3.565 99,406 -0.04(-1.23%)
Nov 22, 2021 3.609 3.698 3.609 3.609 74,187 -0.03(-0.87%)
Nov 19, 2021 3.685 3.685 3.609 3.641 39,867 -0.04(-1.03%)
Nov 18, 2021 3.704 3.711 3.679 3.679 56,425 +0.07(+1.90%)
Nov 17, 2021 3.599 3.631 3.557 3.610 153,399 +0.02(+0.65%)
Nov 16, 2021 3.604 3.604 3.575 3.587 73,725 -0.02(-0.49%)
Nov 15, 2021 3.751 3.751 3.587 3.604 149,029 -0.01(-0.32%)
Nov 12, 2021 3.575 3.628 3.575 3.616 49,873 +0.03(+0.82%)
Nov 11, 2021 3.593 3.631 3.587 3.587 19,367 -0.02(-0.65%)
Nov 10, 2021 3.540 3.616 3.610 34,135 +0.07(+1.99%)
Nov 09, 2021 3.557 3.610 3.540 3.540 36,472 -0.01(-0.33%)
Nov 08, 2021 3.563 3.575 3.540 3.552 53,661 +0.01(+0.23%)
Nov 05, 2021 3.528 3.557 3.522 3.543 58,727 +0.04(+1.27%)
Nov 04, 2021 3.528 3.541 3.499 3.499 39,498 -0.02(-0.67%)
Nov 03, 2021 3.522 3.569 3.516 3.522 91,496 +0.00(+0.00%)
Nov 02, 2021 3.493 3.540 3.487 3.522 84,824 +0.03(+0.81%)
Nov 01, 2021 3.481 3.516 3.467 3.494 59,236 +0.03(+0.79%)
Oct 29, 2021 3.463 3.475 3.446 3.467 20,928 +0.04(+1.27%)
Oct 28, 2021 3.405 3.458 3.405 3.423 26,672 +0.01(+0.36%)
Oct 27, 2021 3.493 3.493 3.405 3.411 31,886 -0.05(-1.53%)
Oct 26, 2021 3.499 3.464 23,594 -0.01(-0.17%)
Oct 25, 2021 3.487 3.487 3.417 3.470 50,392 +0.06(+1.63%)
Oct 22, 2021 3.432 3.451 3.399 3.414 6,978 -0.01(-0.26%)
Oct 21, 2021 3.411 3.434 3.405 3.423 35,962 +0.02(+0.53%)
Oct 20, 2021 3.429 3.469 3.399 3.405 113,539 -0.01(-0.36%)
Oct 19, 2021 3.464 3.487 3.417 3.417 57,831 -0.03(-0.85%)
Oct 18, 2021 3.475 3.475 3.440 3.446 21,679 -0.03(-0.93%)
Oct 15, 2021 3.475 3.499 3.475 3.478 37,749 +0.01(+0.34%)
Oct 14, 2021 3.470 3.487 3.434 3.467 52,909 +0.00(+0.09%)
Oct 13, 2021 3.452 3.465 3.447 3.464 8,660 +0.00(+0.14%)
Oct 12, 2021 3.434 3.475 3.434 3.459 54,313 +0.01(+0.20%)
Oct 11, 2021 3.487 3.487 3.446 3.452 10,911 +0.01(+0.17%)
Oct 08, 2021 3.458 3.475 3.435 3.446 27,875 -0.01(-0.34%)
Oct 07, 2021 3.382 3.458 3.382 3.458 26,738 +0.07(+2.08%)
Oct 06, 2021 3.382 3.399 3.364 3.388 7,360 -0.05(-1.53%)
Oct 05, 2021 3.382 3.440 3.370 3.440 56,048 +0.06(+1.91%)
Oct 04, 2021 3.399 3.423 3.358 3.376 42,231 -0.02(-0.52%)
Oct 01, 2021 3.388 3.393 3.341 3.393 24,522 +0.05(+1.40%)
Sep 30, 2021 3.370 3.388 3.341 3.346 12,448 +0.01(+0.35%)
Sep 29, 2021 3.335 3.382 3.335 3.335 15,660 -0.02(-0.52%)
Sep 28, 2021 3.388 3.399 3.352 3.352 14,076 -0.05(-1.38%)
Sep 27, 2021 3.370 3.423 3.370 3.399 41,999 +0.04(+1.05%)
Sep 24, 2021 3.364 3.393 3.364 3.364 19,855 -0.01(-0.17%)
Sep 23, 2021 3.335 3.393 3.335 3.370 25,238 +0.04(+1.05%)
Sep 22, 2021 3.346 3.358 3.331 3.335 31,156 +0.01(+0.35%)
Sep 21, 2021 3.335 3.346 3.306 3.323 3,996 -0.01(-0.18%)
Sep 20, 2021 3.358 3.358 3.270 3.329 51,692 -0.04(-1.05%)
Sep 17, 2021 3.382 3.405 3.364 3.364 7,231 -0.03(-0.86%)
Sep 16, 2021 3.411 3.411 3.362 3.393 14,131 -0.02(-0.69%)
Sep 15, 2021 3.370 3.417 3.352 3.417 23,585 +0.05(+1.39%)
Sep 14, 2021 3.417 3.423 3.370 3.370 18,270 -0.04(-1.03%)
Sep 13, 2021 3.399 3.405 3.382 3.405 42,707 +0.01(+0.17%)
Sep 10, 2021 3.417 3.417 3.370 3.399 8,621 -0.02(-0.51%)
Sep 09, 2021 3.388 3.468 3.388 3.417 61,392 +0.02(+0.69%)
Sep 08, 2021 3.423 3.452 3.393 3.393 45,727 -0.02(-0.69%)
Sep 07, 2021 3.399 3.452 3.399 3.417 26,711 -0.01(-0.17%)
Sep 03, 2021 3.434 3.434 3.405 3.423 16,001 -0.01(-0.34%)
Sep 02, 2021 3.423 3.434 3.421 3.434 19,282 +0.03(+0.86%)
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.