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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 29, 2023 2.570 2.673 2.560 2.598 52,677 -0.04(-1.42%)
Dec 28, 2023 2.542 2.691 2.494 2.635 114,935 +0.08(+3.27%)
Dec 27, 2023 2.420 2.552 2.332 2.552 695,138 +0.13(+5.45%)
Dec 26, 2023 2.622 2.622 2.393 2.420 113,101 -0.05(-2.14%)
Dec 22, 2023 2.455 2.481 2.439 2.473 71,028 +0.01(+0.36%)
Dec 21, 2023 2.464 2.499 2.442 2.464 110,686 +0.05(+2.19%)
Dec 20, 2023 2.534 2.534 2.385 2.411 94,437 -0.11(-4.20%)
Dec 19, 2023 2.508 2.552 2.481 2.517 186,262 +0.03(+1.06%)
Dec 18, 2023 2.367 2.490 2.349 2.490 507,289 +0.17(+7.20%)
Dec 15, 2023 2.253 2.376 2.235 2.323 357,496 +0.07(+3.12%)
Dec 14, 2023 2.200 2.268 2.200 2.253 67,405 +0.11(+4.92%)
Dec 13, 2023 2.209 2.267 2.129 2.147 380,337 -0.05(-2.40%)
Dec 12, 2023 2.288 2.349 2.200 2.200 253,529 -0.08(-3.47%)
Dec 11, 2023 2.244 2.349 2.244 2.279 391,237 +0.07(+3.19%)
Dec 08, 2023 2.244 2.257 2.173 2.209 202,628 -0.04(-1.57%)
Dec 07, 2023 2.358 2.371 2.244 2.244 104,052 -0.11(-4.49%)
Dec 06, 2023 2.376 2.420 2.349 2.349 66,289 +0.00(+0.00%)
Dec 05, 2023 2.385 2.396 2.332 2.349 37,114 -0.01(-0.37%)
Dec 04, 2023 2.297 2.376 2.217 2.358 107,262 +0.11(+4.69%)
Dec 01, 2023 2.200 2.261 2.178 2.253 22,715 +0.05(+2.20%)
Nov 30, 2023 2.156 2.209 2.156 2.204 51,884 +0.05(+2.24%)
Nov 29, 2023 2.138 2.200 2.138 2.156 38,156 +0.01(+0.41%)
Nov 28, 2023 2.085 2.165 2.085 2.147 43,368 +0.04(+1.67%)
Nov 27, 2023 2.112 2.141 2.068 2.112 57,350 +0.01(+0.56%)
Nov 24, 2023 2.068 2.156 2.068 2.100 89,209 +0.12(+6.08%)
Nov 22, 2023 2.103 2.103 1.980 1.980 128,002 -0.09(-4.46%)
Nov 21, 2023 2.090 2.112 2.068 2.072 67,368 +0.03(+1.51%)
Nov 20, 2023 2.068 2.085 1.989 2.041 137,743 -0.05(-2.52%)
Nov 17, 2023 2.103 2.103 2.068 2.094 32,294 -0.01(-0.42%)
Nov 16, 2023 2.103 2.156 2.103 2.103 41,034 -0.02(-0.83%)
Nov 15, 2023 2.182 2.200 2.112 2.121 67,972 -0.01(-0.41%)
Nov 14, 2023 2.112 2.156 2.105 2.129 57,326 +0.03(+1.26%)
Nov 13, 2023 2.191 2.244 2.103 2.103 43,197 -0.11(-5.16%)
Nov 10, 2023 2.077 2.217 2.077 2.217 43,651 +0.13(+6.33%)
Nov 09, 2023 2.147 2.191 2.068 2.085 81,864 -0.05(-2.47%)
Nov 08, 2023 2.217 2.267 2.138 2.138 73,076 -0.10(-4.33%)
Nov 07, 2023 2.358 2.376 2.226 2.235 102,577 -0.07(-2.87%)
Nov 06, 2023 2.341 2.358 2.288 2.301 46,270 -0.00(-0.19%)
Nov 03, 2023 2.314 2.375 2.297 2.305 54,338 +0.01(+0.38%)
Nov 02, 2023 2.420 2.429 2.235 2.297 165,350 -0.41(-15.26%)
Nov 01, 2023 2.649 2.710 2.649 2.710 36,199 +0.02(+0.65%)
Oct 31, 2023 2.631 2.710 2.627 2.693 51,666 +0.08(+3.03%)
Oct 30, 2023 2.631 2.631 2.605 2.613 13,938 +0.01(+0.34%)
Oct 27, 2023 2.640 2.657 2.605 2.605 26,462 -0.04(-1.50%)
Oct 26, 2023 2.578 2.680 2.578 2.644 50,801 +0.02(+0.84%)
Oct 25, 2023 2.605 2.649 2.587 2.622 15,600 +0.00(+0.00%)
Oct 24, 2023 2.675 2.728 2.578 2.622 534,534 -0.06(-2.13%)
Oct 23, 2023 2.675 2.745 2.657 2.679 67,035 -0.04(-1.46%)
Oct 20, 2023 2.763 2.763 2.719 2.719 12,072 -0.04(-1.28%)
Oct 19, 2023 2.825 2.825 2.754 2.754 23,524 -0.07(-2.49%)
Oct 18, 2023 2.895 2.895 2.825 2.825 73,674 -0.11(-3.60%)
Oct 17, 2023 2.939 2.956 2.895 2.930 23,044 -0.04(-1.48%)
Oct 16, 2023 2.833 2.974 2.886 2.974 60,297 +0.01(+0.30%)
Oct 13, 2023 2.983 2.983 2.939 2.965 21,118 +0.00(+0.00%)
Oct 12, 2023 2.992 2.992 2.930 2.965 20,196 -0.03(-0.88%)
Oct 11, 2023 2.948 2.992 2.948 2.992 32,247 +0.06(+2.10%)
Oct 10, 2023 2.913 2.939 2.895 2.930 26,474 +0.03(+0.91%)
Oct 09, 2023 2.860 2.904 2.860 2.904 26,494 +0.03(+0.92%)
Oct 06, 2023 2.807 2.886 2.789 2.877 29,206 +0.04(+1.35%)
Oct 05, 2023 2.825 2.860 2.781 2.839 22,601 +0.01(+0.51%)
Oct 04, 2023 2.781 2.833 2.781 2.825 25,841 +0.03(+0.94%)
Oct 03, 2023 2.851 2.868 2.789 2.798 38,135 -0.09(-3.05%)
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.