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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 28, 2023 2.966 2.978 2.947 2.955 8,101 -0.02(-0.79%)
Apr 27, 2023 2.962 2.986 2.955 2.978 8,318 +0.06(+1.89%)
Apr 26, 2023 2.968 2.974 2.923 2.923 14,912 -0.05(-1.80%)
Apr 25, 2023 2.994 3.018 2.977 2.977 22,306 -0.02(-0.57%)
Apr 24, 2023 2.994 2.994 2.981 2.994 13,160 +0.01(+0.27%)
Apr 21, 2023 2.980 2.994 2.975 2.986 5,780 +0.02(+0.53%)
Apr 20, 2023 3.002 3.025 2.970 2.970 12,836 -0.06(-1.82%)
Apr 19, 2023 3.018 3.049 3.002 3.025 8,618 +0.02(+0.52%)
Apr 18, 2023 3.018 3.040 2.962 3.010 26,514 +0.00(+0.00%)
Apr 17, 2023 3.010 3.010 2.984 3.010 18,549 +0.05(+1.60%)
Apr 14, 2023 3.002 3.010 2.923 2.962 11,883 +0.02(+0.53%)
Apr 13, 2023 2.907 2.994 2.907 2.947 11,250 +0.02(+0.81%)
Apr 12, 2023 2.947 2.947 2.923 2.923 1,869 -0.03(-0.93%)
Apr 11, 2023 2.931 2.955 2.926 2.951 17,043 +0.04(+1.49%)
Apr 10, 2023 2.844 2.913 2.844 2.907 6,535 +0.04(+1.37%)
Apr 06, 2023 2.868 2.876 2.844 2.868 9,599 +0.02(+0.55%)
Apr 05, 2023 2.844 2.867 2.836 2.852 12,093 -0.01(-0.29%)
Apr 04, 2023 2.899 2.907 2.852 2.860 37,357 -0.05(-1.88%)
Apr 03, 2023 2.931 2.951 2.892 2.915 21,944 -0.03(-0.94%)
Mar 31, 2023 2.915 2.955 2.915 2.943 19,325 +0.00(+0.06%)
Mar 30, 2023 2.907 2.955 2.907 2.941 6,928 +0.04(+1.43%)
Mar 29, 2023 2.915 2.915 2.884 2.899 6,964 +0.01(+0.28%)
Mar 28, 2023 2.894 2.915 2.852 2.892 9,364 +0.03(+1.10%)
Mar 27, 2023 2.868 2.868 2.840 2.860 18,473 -0.01(-0.28%)
Mar 24, 2023 2.868 2.899 2.852 2.868 4,037 +0.00(+0.00%)
Mar 23, 2023 2.899 2.907 2.860 2.868 5,952 -0.02(-0.55%)
Mar 22, 2023 2.955 2.955 2.884 2.884 12,169 -0.07(-2.40%)
Mar 21, 2023 2.955 2.955 2.899 2.954 8,949 +0.09(+3.30%)
Mar 20, 2023 2.876 2.915 2.852 2.860 11,190 +0.02(+0.83%)
Mar 17, 2023 2.884 2.947 2.836 2.836 11,439 -0.06(-2.05%)
Mar 16, 2023 2.836 2.915 2.836 2.896 7,140 +0.04(+1.53%)
Mar 15, 2023 2.876 2.907 2.828 2.852 22,815 -0.07(-2.54%)
Mar 14, 2023 2.931 2.978 2.923 2.926 28,817 +0.03(+0.93%)
Mar 13, 2023 2.978 2.978 2.868 2.899 40,294 -0.08(-2.65%)
Mar 10, 2023 3.041 3.056 2.962 2.978 15,160 -0.06(-2.07%)
Mar 09, 2023 3.136 3.136 3.041 3.041 19,727 -0.06(-2.03%)
Mar 08, 2023 3.136 3.138 3.096 3.104 2,351 -0.03(-1.01%)
Mar 07, 2023 3.167 3.167 3.136 3.136 4,597 -0.03(-0.99%)
Mar 06, 2023 3.191 3.191 3.167 3.167 15,016 -0.03(-0.99%)
Mar 03, 2023 3.152 3.199 3.152 3.199 4,670 +0.08(+2.65%)
Mar 02, 2023 3.112 3.120 3.085 3.116 13,361 +0.04(+1.41%)
Mar 01, 2023 3.120 3.120 3.073 3.073 17,936 -0.04(-1.27%)
Feb 28, 2023 3.096 3.151 3.096 3.112 12,532 +0.02(+0.51%)
Feb 27, 2023 3.128 3.152 3.096 3.096 14,625 -0.01(-0.24%)
Feb 24, 2023 3.088 3.112 3.073 3.104 17,231 -0.01(-0.27%)
Feb 23, 2023 3.148 3.148 3.112 3.112 2,481 +0.00(+0.00%)
Feb 22, 2023 3.081 3.140 3.081 3.112 4,864 +0.00(+0.00%)
Feb 21, 2023 3.159 3.159 3.088 3.112 21,757 -0.09(-2.71%)
Feb 17, 2023 3.183 3.199 3.175 3.199 5,257 -0.01(-0.25%)
Feb 16, 2023 3.167 3.207 3.159 3.207 35,132 +0.01(+0.25%)
Feb 15, 2023 3.222 3.222 3.120 3.199 99,182 -0.02(-0.69%)
Feb 14, 2023 3.207 3.238 3.129 3.221 57,098 -0.04(-1.16%)
Feb 13, 2023 3.229 3.289 3.174 3.259 268,934 +0.05(+1.65%)
Feb 10, 2023 3.168 3.206 3.161 3.206 45,139 +0.04(+1.23%)
Feb 09, 2023 3.221 3.221 3.161 3.167 33,067 -0.05(-1.44%)
Feb 08, 2023 3.198 3.214 3.167 3.214 21,566 +0.04(+1.19%)
Feb 07, 2023 3.153 3.191 3.115 3.176 62,446 +0.05(+1.45%)
Feb 06, 2023 3.161 3.161 3.108 3.130 27,668 -0.06(-1.90%)
Feb 03, 2023 3.251 3.251 3.130 3.191 51,740 -0.06(-1.86%)
Feb 02, 2023 3.201 3.267 3.201 3.251 24,390 +0.08(+2.38%)
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.