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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.011 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2022 3.193 3.241 3.186 3.217 25,354 +0.01(+0.25%)
Nov 29, 2022 3.185 3.217 3.185 3.209 10,933 +0.02(+0.75%)
Nov 28, 2022 3.137 3.185 3.137 3.185 20,864 -0.04(-1.24%)
Nov 25, 2022 3.241 3.241 3.225 3.225 11,658 -0.02(-0.49%)
Nov 23, 2022 3.153 3.241 3.153 3.241 57,401 +0.05(+1.62%)
Nov 22, 2022 3.197 3.233 3.169 3.190 13,493 -0.02(-0.61%)
Nov 21, 2022 3.201 3.233 3.121 3.209 21,465 +0.06(+1.78%)
Nov 18, 2022 3.225 3.227 3.129 3.153 34,526 -0.09(-2.72%)
Nov 17, 2022 3.233 3.346 3.233 3.241 16,828 -0.05(-1.61%)
Nov 16, 2022 3.348 3.348 3.256 3.295 35,067 -0.05(-1.38%)
Nov 15, 2022 3.318 3.379 3.302 3.341 101,992 -0.00(-0.14%)
Nov 14, 2022 3.295 3.378 3.264 3.345 50,529 +0.04(+1.34%)
Nov 11, 2022 3.279 3.333 3.264 3.301 24,394 +0.07(+2.10%)
Nov 10, 2022 3.156 3.371 3.156 3.233 28,777 +0.08(+2.43%)
Nov 09, 2022 3.250 3.291 3.149 3.156 13,336 -0.03(-0.84%)
Nov 08, 2022 3.149 3.333 3.126 3.183 39,286 +0.02(+0.61%)
Nov 07, 2022 3.141 3.216 3.118 3.164 6,151 +0.02(+0.49%)
Nov 04, 2022 3.110 3.179 3.087 3.149 16,108 +0.07(+2.24%)
Nov 03, 2022 3.110 3.141 3.080 3.080 8,484 -0.02(-0.74%)
Nov 02, 2022 3.210 3.210 3.049 3.103 25,809 -0.05(-1.46%)
Nov 01, 2022 3.133 3.177 3.111 3.149 20,052 +0.02(+0.49%)
Oct 31, 2022 3.118 3.149 3.110 3.133 12,979 +0.01(+0.25%)
Oct 28, 2022 3.087 3.126 3.087 3.126 13,033 +0.04(+1.24%)
Oct 27, 2022 3.080 3.103 3.080 3.087 10,519 +0.00(+0.00%)
Oct 26, 2022 3.018 3.118 3.018 3.087 11,022 -0.02(-0.77%)
Oct 25, 2022 3.033 3.126 3.027 3.111 28,370 +0.06(+2.05%)
Oct 24, 2022 3.003 3.064 3.003 3.049 14,843 +0.02(+0.76%)
Oct 21, 2022 2.980 3.026 2.964 3.026 12,990 +0.09(+3.14%)
Oct 20, 2022 3.018 3.026 2.926 2.934 10,420 -0.04(-1.29%)
Oct 19, 2022 2.995 2.995 2.941 2.972 63,370 -0.05(-1.78%)
Oct 18, 2022 3.049 3.060 2.949 3.026 9,674 -0.01(-0.25%)
Oct 17, 2022 2.995 3.033 2.995 3.033 6,820 +0.08(+2.86%)
Oct 14, 2022 3.003 3.018 2.911 2.949 15,785 -0.08(-2.54%)
Oct 13, 2022 2.803 3.049 2.803 3.026 10,053 +0.08(+2.60%)
Oct 12, 2022 2.888 2.949 2.888 2.949 21,671 +0.02(+0.52%)
Oct 11, 2022 2.926 2.949 2.880 2.934 23,513 -0.01(-0.26%)
Oct 10, 2022 2.934 2.948 2.934 2.941 9,303 +0.00(+0.00%)
Oct 07, 2022 2.934 2.957 2.918 2.941 17,568 -0.05(-1.54%)
Oct 06, 2022 2.926 3.003 2.926 2.987 3,117 +0.02(+0.75%)
Oct 05, 2022 2.872 2.987 2.795 2.965 73,700 +0.02(+0.81%)
Oct 04, 2022 2.903 3.010 2.903 2.941 23,327 +0.05(+1.59%)
Oct 03, 2022 2.726 2.918 2.680 2.895 75,152 +0.11(+4.00%)
Sep 30, 2022 2.772 2.784 2.665 2.784 30,055 +0.00(+0.14%)
Sep 29, 2022 2.857 2.857 2.757 2.780 19,401 -0.06(-2.16%)
Sep 28, 2022 2.803 2.880 2.803 2.841 15,991 +0.06(+2.11%)
Sep 27, 2022 2.849 2.868 2.742 2.783 26,293 -0.06(-2.06%)
Sep 26, 2022 2.888 2.918 2.826 2.841 59,519 -0.08(-2.63%)
Sep 23, 2022 2.957 2.995 2.888 2.918 27,683 -0.07(-2.21%)
Sep 22, 2022 3.072 3.072 2.949 2.984 52,710 -0.10(-3.33%)
Sep 21, 2022 3.118 3.141 3.080 3.087 15,870 -0.03(-0.99%)
Sep 20, 2022 3.179 3.179 3.118 3.118 12,598 -0.05(-1.69%)
Sep 19, 2022 3.133 3.187 3.133 3.172 6,319 -0.02(-0.72%)
Sep 16, 2022 3.210 3.210 3.126 3.195 17,804 -0.04(-1.19%)
Sep 15, 2022 3.249 3.302 3.233 3.233 3,630 +0.00(+0.00%)
Sep 14, 2022 3.279 3.279 3.210 3.233 83,373 -0.05(-1.64%)
Sep 13, 2022 3.287 3.314 3.272 3.287 18,220 -0.08(-2.28%)
Sep 12, 2022 3.341 3.371 3.310 3.364 10,295 +0.08(+2.58%)
Sep 09, 2022 3.302 3.379 3.279 3.279 25,493 +0.00(+0.00%)
Sep 08, 2022 3.225 3.279 3.225 3.279 13,501 +0.05(+1.67%)
Sep 07, 2022 3.260 3.260 3.103 3.225 23,116 -0.00(-0.10%)
Sep 06, 2022 3.271 3.279 3.229 3.229 7,729 -0.01(-0.38%)
Sep 02, 2022 3.279 3.321 3.241 3.241 11,715 -0.01(-0.35%)
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.