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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 3.601 3.640 3.520 3.567 140,130 -0.08(-2.20%)
Nov 29, 2021 3.507 3.674 3.507 3.647 52,100 +0.01(+0.37%)
Nov 26, 2021 3.708 3.708 3.585 3.634 58,354 -0.12(-3.27%)
Nov 24, 2021 3.688 3.808 3.483 3.757 34,198 -0.01(-0.29%)
Nov 23, 2021 3.821 3.858 3.683 3.768 94,055 -0.05(-1.23%)
Nov 22, 2021 3.815 3.908 3.814 3.815 70,194 -0.03(-0.87%)
Nov 19, 2021 3.895 3.895 3.815 3.848 37,721 -0.04(-1.03%)
Nov 18, 2021 3.915 3.922 3.888 3.888 53,388 +0.07(+1.90%)
Nov 17, 2021 3.803 3.837 3.760 3.816 145,142 +0.02(+0.65%)
Nov 16, 2021 3.809 3.809 3.778 3.791 69,757 -0.02(-0.49%)
Nov 15, 2021 3.964 3.964 3.791 3.809 141,007 -0.01(-0.32%)
Nov 12, 2021 3.778 3.834 3.778 3.822 47,189 +0.03(+0.82%)
Nov 11, 2021 3.797 3.838 3.791 3.791 18,325 -0.02(-0.65%)
Nov 10, 2021 3.741 3.822 3.816 32,297 +0.07(+1.99%)
Nov 09, 2021 3.760 3.816 3.741 3.741 34,509 -0.01(-0.33%)
Nov 08, 2021 3.766 3.778 3.741 3.754 50,773 +0.01(+0.23%)
Nov 05, 2021 3.729 3.760 3.723 3.745 55,566 +0.05(+1.27%)
Nov 04, 2021 3.729 3.743 3.698 3.698 37,372 -0.02(-0.67%)
Nov 03, 2021 3.723 3.772 3.717 3.723 86,571 +0.00(+0.00%)
Nov 02, 2021 3.692 3.741 3.686 3.723 80,259 +0.03(+0.81%)
Nov 01, 2021 3.679 3.717 3.664 3.693 56,047 +0.03(+0.79%)
Oct 29, 2021 3.660 3.673 3.642 3.664 19,802 +0.05(+1.27%)
Oct 28, 2021 3.599 3.655 3.599 3.618 25,236 +0.01(+0.36%)
Oct 27, 2021 3.692 3.692 3.599 3.605 30,170 -0.06(-1.53%)
Oct 26, 2021 3.698 3.661 22,324 -0.01(-0.17%)
Oct 25, 2021 3.686 3.686 3.611 3.667 47,680 +0.06(+1.63%)
Oct 22, 2021 3.627 3.648 3.593 3.608 6,602 -0.01(-0.26%)
Oct 21, 2021 3.605 3.630 3.599 3.617 34,027 +0.02(+0.53%)
Oct 20, 2021 3.624 3.667 3.593 3.598 107,428 -0.01(-0.36%)
Oct 19, 2021 3.661 3.685 3.611 3.611 54,718 -0.03(-0.85%)
Oct 18, 2021 3.673 3.673 3.636 3.642 20,512 -0.03(-0.93%)
Oct 15, 2021 3.673 3.698 3.673 3.676 35,717 +0.01(+0.34%)
Oct 14, 2021 3.667 3.686 3.630 3.664 50,061 +0.00(+0.09%)
Oct 13, 2021 3.648 3.662 3.643 3.661 8,194 +0.01(+0.14%)
Oct 12, 2021 3.630 3.673 3.630 3.656 51,390 +0.01(+0.20%)
Oct 11, 2021 3.686 3.686 3.642 3.648 10,324 +0.01(+0.17%)
Oct 08, 2021 3.655 3.673 3.630 3.642 26,374 -0.01(-0.34%)
Oct 07, 2021 3.574 3.655 3.574 3.655 25,299 +0.07(+2.08%)
Oct 06, 2021 3.574 3.593 3.555 3.580 6,964 -0.06(-1.53%)
Oct 05, 2021 3.574 3.636 3.562 3.636 53,031 +0.07(+1.91%)
Oct 04, 2021 3.593 3.617 3.549 3.568 39,958 -0.02(-0.52%)
Oct 01, 2021 3.580 3.586 3.531 3.586 23,202 +0.05(+1.40%)
Sep 30, 2021 3.562 3.580 3.531 3.537 11,778 +0.01(+0.35%)
Sep 29, 2021 3.525 3.574 3.524 3.525 14,817 -0.02(-0.52%)
Sep 28, 2021 3.580 3.593 3.543 3.543 13,318 -0.05(-1.38%)
Sep 27, 2021 3.562 3.617 3.562 3.593 39,738 +0.04(+1.05%)
Sep 24, 2021 3.555 3.586 3.555 3.555 18,786 -0.01(-0.17%)
Sep 23, 2021 3.525 3.586 3.525 3.562 23,880 +0.04(+1.05%)
Sep 22, 2021 3.537 3.549 3.521 3.525 29,479 +0.01(+0.35%)
Sep 21, 2021 3.525 3.536 3.494 3.512 3,780 -0.01(-0.18%)
Sep 20, 2021 3.549 3.549 3.456 3.518 48,910 -0.04(-1.05%)
Sep 17, 2021 3.574 3.599 3.555 3.555 6,841 -0.03(-0.86%)
Sep 16, 2021 3.605 3.605 3.553 3.586 13,370 -0.02(-0.69%)
Sep 15, 2021 3.562 3.611 3.543 3.611 22,316 +0.05(+1.39%)
Sep 14, 2021 3.611 3.617 3.562 3.562 17,287 -0.04(-1.03%)
Sep 13, 2021 3.593 3.599 3.574 3.599 40,408 +0.01(+0.17%)
Sep 10, 2021 3.611 3.611 3.562 3.593 8,157 -0.02(-0.51%)
Sep 09, 2021 3.580 3.665 3.580 3.611 58,088 +0.02(+0.69%)
Sep 08, 2021 3.617 3.648 3.586 3.586 43,266 -0.02(-0.69%)
Sep 07, 2021 3.593 3.648 3.593 3.611 25,273 -0.01(-0.17%)
Sep 03, 2021 3.630 3.630 3.599 3.617 15,139 -0.01(-0.34%)
Sep 02, 2021 3.617 3.630 3.616 3.630 18,244 +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.