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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Apr 29, 2022 3.515 3.578 3.473 3.494 15,840 -0.03(-0.80%)
Apr 28, 2022 3.550 3.578 3.515 3.522 10,996 +0.03(+0.80%)
Apr 27, 2022 3.462 3.508 3.462 3.494 10,877 +0.04(+1.15%)
Apr 26, 2022 3.403 3.494 3.403 3.454 48,094 +0.01(+0.27%)
Apr 25, 2022 3.494 3.515 3.403 3.445 80,843 -0.11(-3.02%)
Apr 22, 2022 3.620 3.634 3.543 3.552 38,248 -0.04(-1.12%)
Apr 21, 2022 3.648 3.697 3.592 3.592 15,215 -0.01(-0.39%)
Apr 20, 2022 3.676 3.719 3.599 3.606 60,132 -0.00(-0.07%)
Apr 19, 2022 3.585 3.620 3.585 3.609 10,176 +0.03(+0.79%)
Apr 18, 2022 3.620 3.620 3.578 3.580 13,842 +0.00(+0.06%)
Apr 14, 2022 3.599 3.606 3.578 3.578 20,900 +0.00(+0.00%)
Apr 13, 2022 3.613 3.641 3.578 3.578 21,674 +0.01(+0.20%)
Apr 12, 2022 3.627 3.627 3.564 3.571 40,605 +0.00(+0.00%)
Apr 11, 2022 3.564 3.620 3.564 3.571 10,136 -0.03(-0.78%)
Apr 08, 2022 3.571 3.607 3.550 3.599 13,574 +0.04(+1.18%)
Apr 07, 2022 3.648 3.648 3.557 3.557 24,012 -0.13(-3.43%)
Apr 06, 2022 3.655 3.683 3.592 3.683 41,923 -0.01(-0.38%)
Apr 05, 2022 3.719 3.738 3.696 3.697 23,293 -0.02(-0.57%)
Apr 04, 2022 3.754 3.754 3.719 3.719 42,398 +0.00(+0.00%)
Apr 01, 2022 3.733 3.747 3.671 3.719 37,732 -0.01(-0.19%)
Mar 31, 2022 3.676 3.726 3.676 3.726 20,021 +0.06(+1.72%)
Mar 30, 2022 3.613 3.697 3.613 3.662 31,715 +0.06(+1.56%)
Mar 29, 2022 3.613 3.645 3.571 3.606 12,113 +0.01(+0.19%)
Mar 28, 2022 3.627 3.648 3.592 3.599 24,412 -0.01(-0.39%)
Mar 25, 2022 3.585 3.634 3.585 3.613 19,664 +0.04(+1.18%)
Mar 24, 2022 3.592 3.592 3.550 3.571 8,437 +0.01(+0.39%)
Mar 23, 2022 3.530 3.605 3.530 3.557 18,491 +0.02(+0.60%)
Mar 22, 2022 3.613 3.613 3.522 3.536 37,066 -0.02(-0.59%)
Mar 21, 2022 3.543 3.564 3.515 3.557 23,423 +0.05(+1.40%)
Mar 18, 2022 3.459 3.536 3.457 3.508 22,139 +0.03(+0.81%)
Mar 17, 2022 3.438 3.543 3.438 3.480 21,130 +0.04(+1.22%)
Mar 16, 2022 3.417 3.536 3.389 3.438 52,844 +0.04(+1.24%)
Mar 15, 2022 3.375 3.445 3.375 3.396 19,938 +0.03(+0.83%)
Mar 14, 2022 3.382 3.452 3.368 3.368 49,084 -0.05(-1.44%)
Mar 11, 2022 3.431 3.459 3.410 3.417 34,325 -0.03(-0.81%)
Mar 10, 2022 3.438 3.459 3.427 3.445 13,158 +0.01(+0.20%)
Mar 09, 2022 3.452 3.494 3.431 3.438 62,970 +0.04(+1.03%)
Mar 08, 2022 3.473 3.473 3.389 3.403 100,136 -0.09(-2.45%)
Mar 07, 2022 3.571 3.571 3.487 3.488 37,495 -0.03(-0.76%)
Mar 04, 2022 3.529 3.645 3.515 3.515 29,814 -0.08(-2.34%)
Mar 03, 2022 3.648 3.648 3.578 3.599 11,306 -0.02(-0.58%)
Mar 02, 2022 3.564 3.648 3.564 3.620 50,477 +0.07(+1.98%)
Mar 01, 2022 3.599 3.620 3.550 3.550 29,580 -0.04(-1.17%)
Feb 28, 2022 3.627 3.627 3.515 3.592 26,167 +0.05(+1.39%)
Feb 25, 2022 3.438 3.606 3.543 3.543 37,331 +0.00(+0.00%)
Feb 24, 2022 3.473 3.564 3.438 3.543 50,508 +0.04(+1.00%)
Feb 23, 2022 3.613 3.677 3.483 3.508 60,823 -0.13(-3.66%)
Feb 22, 2022 3.669 3.789 3.634 3.641 27,182 -0.14(-3.62%)
Feb 18, 2022 3.778 0 -0.05(-1.19%)
Feb 17, 2022 3.964 3.964 3.789 3.824 95,477 -0.02(-0.46%)
Feb 16, 2022 3.888 3.908 3.821 3.841 133,217 +0.03(+0.82%)
Feb 15, 2022 3.815 3.848 3.795 3.810 92,169 +0.02(+0.41%)
Feb 14, 2022 3.875 3.875 3.748 3.795 228,092 +0.08(+2.16%)
Feb 11, 2022 3.795 3.805 3.681 3.714 46,531 -0.09(-2.29%)
Feb 10, 2022 3.862 3.862 3.768 3.801 47,658 +0.01(+0.35%)
Feb 09, 2022 3.714 3.798 3.626 3.788 20,334 +0.13(+3.66%)
Feb 08, 2022 3.601 3.681 3.587 3.654 19,363 +0.10(+2.76%)
Feb 07, 2022 3.560 3.607 3.547 3.556 14,860 -0.06(-1.61%)
Feb 04, 2022 3.560 3.614 3.560 3.614 13,303 +0.02(+0.56%)
Feb 03, 2022 3.607 3.574 3.594 5,338 -0.06(-1.65%)
Feb 02, 2022 3.654 3.674 3.631 3.654 25,548 +0.01(+0.18%)
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.