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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
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 (%)
Mar 31, 2023 2.915 2.955 2.915 2.943 19,325 +0.00(+0.06%)
Mar 30, 2023 2.907 2.955 2.907 2.941 6,928 +0.04(+1.43%)
Mar 29, 2023 2.915 2.915 2.884 2.899 6,964 +0.01(+0.28%)
Mar 28, 2023 2.894 2.915 2.852 2.892 9,364 +0.03(+1.10%)
Mar 27, 2023 2.868 2.868 2.840 2.860 18,473 -0.01(-0.28%)
Mar 24, 2023 2.868 2.899 2.852 2.868 4,037 +0.00(+0.00%)
Mar 23, 2023 2.899 2.907 2.860 2.868 5,952 -0.02(-0.55%)
Mar 22, 2023 2.955 2.955 2.884 2.884 12,169 -0.07(-2.40%)
Mar 21, 2023 2.955 2.955 2.899 2.954 8,949 +0.09(+3.30%)
Mar 20, 2023 2.876 2.915 2.852 2.860 11,190 +0.02(+0.83%)
Mar 17, 2023 2.884 2.947 2.836 2.836 11,439 -0.06(-2.05%)
Mar 16, 2023 2.836 2.915 2.836 2.896 7,140 +0.04(+1.53%)
Mar 15, 2023 2.876 2.907 2.828 2.852 22,815 -0.07(-2.54%)
Mar 14, 2023 2.931 2.978 2.923 2.926 28,817 +0.03(+0.93%)
Mar 13, 2023 2.978 2.978 2.868 2.899 40,294 -0.08(-2.65%)
Mar 10, 2023 3.041 3.056 2.962 2.978 15,160 -0.06(-2.07%)
Mar 09, 2023 3.136 3.136 3.041 3.041 19,727 -0.06(-2.03%)
Mar 08, 2023 3.136 3.138 3.096 3.104 2,351 -0.03(-1.01%)
Mar 07, 2023 3.167 3.167 3.136 3.136 4,597 -0.03(-0.99%)
Mar 06, 2023 3.191 3.191 3.167 3.167 15,016 -0.03(-0.99%)
Mar 03, 2023 3.152 3.199 3.152 3.199 4,670 +0.08(+2.65%)
Mar 02, 2023 3.112 3.120 3.085 3.116 13,361 +0.04(+1.41%)
Mar 01, 2023 3.120 3.120 3.073 3.073 17,936 -0.04(-1.27%)
Feb 28, 2023 3.096 3.151 3.096 3.112 12,532 +0.02(+0.51%)
Feb 27, 2023 3.128 3.152 3.096 3.096 14,625 -0.01(-0.24%)
Feb 24, 2023 3.088 3.112 3.073 3.104 17,231 -0.01(-0.27%)
Feb 23, 2023 3.148 3.148 3.112 3.112 2,481 +0.00(+0.00%)
Feb 22, 2023 3.081 3.140 3.081 3.112 4,864 +0.00(+0.00%)
Feb 21, 2023 3.159 3.159 3.088 3.112 21,757 -0.09(-2.71%)
Feb 17, 2023 3.183 3.199 3.175 3.199 5,257 -0.01(-0.25%)
Feb 16, 2023 3.167 3.207 3.159 3.207 35,132 +0.01(+0.25%)
Feb 15, 2023 3.222 3.222 3.120 3.199 99,182 -0.02(-0.69%)
Feb 14, 2023 3.207 3.238 3.129 3.221 57,098 -0.04(-1.16%)
Feb 13, 2023 3.229 3.289 3.174 3.259 268,934 +0.05(+1.65%)
Feb 10, 2023 3.168 3.206 3.161 3.206 45,139 +0.04(+1.23%)
Feb 09, 2023 3.221 3.221 3.161 3.167 33,067 -0.05(-1.44%)
Feb 08, 2023 3.198 3.214 3.167 3.214 21,566 +0.04(+1.19%)
Feb 07, 2023 3.153 3.191 3.115 3.176 62,446 +0.05(+1.45%)
Feb 06, 2023 3.161 3.161 3.108 3.130 27,668 -0.06(-1.90%)
Feb 03, 2023 3.251 3.251 3.130 3.191 51,740 -0.06(-1.86%)
Feb 02, 2023 3.201 3.267 3.201 3.251 24,390 +0.08(+2.38%)
Feb 01, 2023 3.130 3.198 3.123 3.176 164,270 +0.04(+1.37%)
Jan 31, 2023 3.077 3.133 3.077 3.133 26,487 +0.07(+2.17%)
Jan 30, 2023 3.062 3.093 3.055 3.066 11,124 -0.03(-1.10%)
Jan 27, 2023 3.032 3.108 3.032 3.100 22,707 +0.02(+0.74%)
Jan 26, 2023 3.055 3.077 3.047 3.077 5,551 +0.00(+0.00%)
Jan 25, 2023 3.062 3.084 3.040 3.077 4,310 +0.01(+0.46%)
Jan 24, 2023 3.061 3.093 3.025 3.063 12,824 +0.03(+1.03%)
Jan 23, 2023 3.006 3.047 2.991 3.032 9,093 +0.02(+0.81%)
Jan 20, 2023 2.964 3.017 2.941 3.008 11,468 +0.04(+1.47%)
Jan 19, 2023 2.987 3.017 2.934 2.964 34,062 -0.03(-1.01%)
Jan 18, 2023 3.025 3.047 2.994 2.994 21,673 -0.03(-1.00%)
Jan 17, 2023 3.025 3.040 3.008 3.025 8,133 +0.00(+0.00%)
Jan 13, 2023 2.949 3.040 2.949 3.025 35,433 +0.03(+1.01%)
Jan 12, 2023 2.987 3.013 2.979 2.994 20,738 +0.05(+1.54%)
Jan 11, 2023 3.017 3.017 2.926 2.949 24,306 +0.03(+1.04%)
Jan 10, 2023 2.919 2.949 2.888 2.919 62,965 +0.03(+1.05%)
Jan 09, 2023 2.881 2.934 2.881 2.888 15,178 -0.01(-0.18%)
Jan 06, 2023 2.828 2.911 2.828 2.894 16,102 +0.11(+3.99%)
Jan 05, 2023 2.783 2.801 2.760 2.783 7,946 -0.03(-1.08%)
Jan 04, 2023 2.752 2.820 2.752 2.813 28,801 +0.05(+1.64%)
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.