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: 3:51 PM EDT, May 20, 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 (%)
Jan 31, 2022 3.638 3.706 3.638 3.686 31,322 +0.03(+0.74%)
Jan 28, 2022 3.584 3.693 3.584 3.659 14,341 -0.04(-1.10%)
Jan 27, 2022 3.706 3.760 3.588 3.699 11,824 -0.03(-0.73%)
Jan 26, 2022 3.720 3.788 3.720 3.727 28,853 +0.02(+0.55%)
Jan 25, 2022 3.571 3.706 3.534 3.706 42,864 +0.12(+3.40%)
Jan 24, 2022 3.666 3.666 3.483 3.584 72,544 -0.14(-3.82%)
Jan 21, 2022 3.760 3.774 3.727 3.727 23,054 -0.03(-0.74%)
Jan 20, 2022 3.815 3.848 3.747 3.754 25,642 -0.11(-2.79%)
Jan 19, 2022 3.889 3.916 3.815 3.862 58,642 +0.02(+0.53%)
Jan 18, 2022 3.916 3.916 3.828 3.842 118,110 -0.01(-0.35%)
Jan 14, 2022 3.855 0 +0.07(+1.97%)
Jan 13, 2022 3.760 3.808 3.760 3.781 7,292 +0.01(+0.18%)
Jan 12, 2022 3.781 3.784 3.754 3.774 11,005 -0.01(-0.18%)
Jan 11, 2022 3.693 3.781 3.693 3.781 26,416 +0.05(+1.27%)
Jan 10, 2022 3.760 3.767 3.693 3.733 29,510 -0.06(-1.68%)
Jan 07, 2022 3.808 3.808 3.731 3.797 21,698 +0.04(+0.98%)
Jan 06, 2022 3.767 3.771 3.757 3.760 11,599 -0.03(-0.89%)
Jan 05, 2022 3.815 3.828 3.754 3.794 19,512 -0.01(-0.18%)
Jan 04, 2022 3.794 3.828 3.794 3.801 19,872 +0.01(+0.33%)
Jan 03, 2022 3.720 3.794 3.720 3.788 45,346 +0.04(+1.04%)
Dec 31, 2021 3.774 3.788 3.749 3.749 15,071 -0.01(-0.29%)
Dec 30, 2021 3.774 3.788 3.757 3.760 45,302 +0.01(+0.36%)
Dec 29, 2021 3.754 3.757 3.706 3.747 15,471 -0.01(-0.36%)
Dec 28, 2021 3.727 3.775 3.727 3.760 31,814 +0.01(+0.18%)
Dec 27, 2021 3.733 3.762 3.693 3.754 39,961 +0.02(+0.54%)
Dec 23, 2021 3.720 3.757 3.690 3.733 38,105 +0.06(+1.66%)
Dec 22, 2021 3.625 3.706 3.625 3.672 32,711 +0.05(+1.31%)
Dec 21, 2021 3.584 3.666 3.584 3.625 19,258 +0.08(+2.20%)
Dec 20, 2021 3.530 3.587 3.503 3.547 56,932 -0.03(-0.95%)
Dec 17, 2021 3.550 3.642 3.537 3.581 42,536 +0.01(+0.28%)
Dec 16, 2021 3.598 3.665 3.564 3.571 38,826 -0.02(-0.57%)
Dec 15, 2021 3.557 3.591 3.537 3.591 24,172 +0.00(+0.00%)
Dec 14, 2021 3.616 3.616 3.544 3.591 32,562 -0.02(-0.66%)
Dec 13, 2021 3.652 3.659 3.598 3.615 20,823 -0.05(-1.39%)
Dec 10, 2021 3.672 3.743 3.652 3.666 11,246 -0.01(-0.18%)
Dec 09, 2021 3.699 3.720 3.672 3.672 11,557 -0.03(-0.73%)
Dec 08, 2021 3.667 3.727 3.667 3.699 18,768 +0.01(+0.18%)
Dec 07, 2021 3.672 3.713 3.672 3.693 20,137 +0.03(+0.83%)
Dec 06, 2021 3.591 3.679 3.564 3.662 64,502 +0.09(+2.56%)
Dec 03, 2021 3.645 3.645 3.571 3.571 35,976 -0.08(-2.23%)
Dec 02, 2021 3.557 3.652 3.550 3.652 47,905 +0.07(+2.08%)
Dec 01, 2021 3.652 3.669 3.537 3.578 40,346 -0.03(-0.94%)
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%)
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.