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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.645 3.686 3.564 3.611 138,410 -0.08(-2.20%)
Nov 29, 2021 3.550 3.720 3.550 3.693 51,461 +0.01(+0.37%)
Nov 26, 2021 3.754 3.754 3.630 3.679 57,637 -0.12(-3.27%)
Nov 24, 2021 3.733 3.855 3.526 3.803 33,778 -0.01(-0.29%)
Nov 23, 2021 3.869 3.906 3.729 3.815 92,901 -0.05(-1.23%)
Nov 22, 2021 3.862 3.957 3.862 3.862 69,332 -0.03(-0.87%)
Nov 19, 2021 3.943 3.943 3.862 3.896 37,258 -0.04(-1.03%)
Nov 18, 2021 3.964 3.970 3.937 3.937 52,733 +0.07(+1.90%)
Nov 17, 2021 3.850 3.885 3.807 3.863 143,361 +0.03(+0.65%)
Nov 16, 2021 3.857 3.857 3.825 3.838 68,901 -0.02(-0.49%)
Nov 15, 2021 4.014 4.014 3.838 3.857 139,277 -0.01(-0.32%)
Nov 12, 2021 3.825 3.882 3.825 3.869 46,610 +0.03(+0.82%)
Nov 11, 2021 3.844 3.886 3.838 3.838 18,100 -0.03(-0.65%)
Nov 10, 2021 3.788 3.869 3.863 31,901 +0.08(+1.99%)
Nov 09, 2021 3.807 3.863 3.788 3.788 34,086 -0.01(-0.33%)
Nov 08, 2021 3.813 3.825 3.788 3.800 50,150 +0.01(+0.23%)
Nov 05, 2021 3.775 3.807 3.769 3.792 54,884 +0.05(+1.27%)
Nov 04, 2021 3.775 3.789 3.744 3.744 36,913 -0.03(-0.67%)
Nov 03, 2021 3.769 3.819 3.763 3.769 85,508 +0.00(+0.00%)
Nov 02, 2021 3.738 3.788 3.731 3.769 79,274 +0.03(+0.81%)
Nov 01, 2021 3.725 3.763 3.709 3.739 55,359 +0.03(+0.79%)
Oct 29, 2021 3.706 3.718 3.687 3.709 19,559 +0.05(+1.27%)
Oct 28, 2021 3.644 3.701 3.644 3.663 24,926 +0.01(+0.36%)
Oct 27, 2021 3.738 3.738 3.644 3.650 29,799 -0.06(-1.53%)
Oct 26, 2021 3.744 3.706 22,050 -0.01(-0.17%)
Oct 25, 2021 3.731 3.731 3.656 3.713 47,094 +0.06(+1.63%)
Oct 22, 2021 3.672 3.693 3.637 3.653 6,521 -0.01(-0.26%)
Oct 21, 2021 3.650 3.675 3.644 3.662 33,609 +0.02(+0.53%)
Oct 20, 2021 3.669 3.712 3.637 3.643 106,109 -0.01(-0.36%)
Oct 19, 2021 3.706 3.731 3.656 3.656 54,047 -0.03(-0.85%)
Oct 18, 2021 3.719 3.719 3.681 3.687 20,261 -0.03(-0.93%)
Oct 15, 2021 3.719 3.744 3.719 3.722 35,278 +0.01(+0.34%)
Oct 14, 2021 3.713 3.731 3.675 3.709 49,447 +0.00(+0.09%)
Oct 13, 2021 3.693 3.707 3.688 3.706 8,094 +0.01(+0.14%)
Oct 12, 2021 3.675 3.719 3.675 3.701 50,759 +0.01(+0.20%)
Oct 11, 2021 3.731 3.731 3.687 3.694 10,197 +0.01(+0.17%)
Oct 08, 2021 3.700 3.719 3.676 3.687 26,051 -0.01(-0.34%)
Oct 07, 2021 3.618 3.700 3.618 3.700 24,989 +0.08(+2.08%)
Oct 06, 2021 3.618 3.637 3.600 3.625 6,879 -0.06(-1.53%)
Oct 05, 2021 3.618 3.681 3.606 3.681 52,381 +0.07(+1.91%)
Oct 04, 2021 3.637 3.662 3.593 3.612 39,467 -0.02(-0.52%)
Oct 01, 2021 3.625 3.631 3.575 3.631 22,917 +0.05(+1.40%)
Sep 30, 2021 3.606 3.625 3.575 3.581 11,634 +0.01(+0.35%)
Sep 29, 2021 3.568 3.618 3.568 3.568 14,635 -0.02(-0.52%)
Sep 28, 2021 3.625 3.637 3.587 3.587 13,155 -0.05(-1.38%)
Sep 27, 2021 3.606 3.662 3.606 3.637 39,251 +0.04(+1.05%)
Sep 24, 2021 3.600 3.631 3.600 3.600 18,556 -0.01(-0.17%)
Sep 23, 2021 3.568 3.631 3.568 3.606 23,587 +0.04(+1.05%)
Sep 22, 2021 3.581 3.593 3.564 3.568 29,117 +0.01(+0.35%)
Sep 21, 2021 3.568 3.580 3.537 3.556 3,734 -0.01(-0.18%)
Sep 20, 2021 3.593 3.593 3.499 3.562 48,310 -0.04(-1.05%)
Sep 17, 2021 3.618 3.643 3.600 3.600 6,757 -0.03(-0.86%)
Sep 16, 2021 3.650 3.650 3.598 3.631 13,206 -0.03(-0.69%)
Sep 15, 2021 3.606 3.656 3.587 3.656 22,042 +0.05(+1.39%)
Sep 14, 2021 3.656 3.662 3.606 3.606 17,074 -0.04(-1.03%)
Sep 13, 2021 3.637 3.644 3.618 3.644 39,912 +0.01(+0.17%)
Sep 10, 2021 3.656 3.656 3.606 3.637 8,057 -0.02(-0.51%)
Sep 09, 2021 3.625 3.710 3.625 3.656 57,375 +0.03(+0.69%)
Sep 08, 2021 3.662 3.694 3.631 3.631 42,735 -0.03(-0.69%)
Sep 07, 2021 3.637 3.694 3.637 3.656 24,963 -0.01(-0.17%)
Sep 03, 2021 3.675 3.675 3.644 3.662 14,954 -0.01(-0.34%)
Sep 02, 2021 3.662 3.675 3.661 3.675 18,020 +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.