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

Herzfeld Caribbean (NQ: CUBA )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 22, 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 22, 2024 2.425 2.450 2.410 2.430 26,172 -0.01(-0.41%)
Nov 21, 2024 2.450 2.450 2.400 2.440 122,031 +0.00(+0.00%)
Nov 20, 2024 2.440 2.450 2.430 2.440 8,299 +0.00(+0.21%)
Nov 19, 2024 2.433 2.440 2.430 2.435 14,159 +0.01(+0.41%)
Nov 18, 2024 2.510 2.510 2.420 2.425 16,623 -0.06(-2.22%)
Nov 15, 2024 2.540 2.545 2.450 2.480 27,638 -0.04(-1.59%)
Nov 14, 2024 2.500 2.520 2.480 2.520 9,398 +0.02(+0.80%)
Nov 13, 2024 2.470 2.515 2.450 2.500 73,378 +0.01(+0.40%)
Nov 12, 2024 2.420 2.590 2.420 2.490 60,030 -0.07(-2.73%)
Nov 11, 2024 2.560 2.580 2.550 2.560 77,118 +0.01(+0.39%)
Nov 08, 2024 2.480 2.550 2.480 2.550 20,520 +0.07(+2.82%)
Nov 07, 2024 2.450 2.495 2.450 2.480 29,857 +0.02(+0.81%)
Nov 06, 2024 2.430 2.488 2.430 2.460 80,649 +0.04(+1.44%)
Nov 05, 2024 2.410 2.430 2.410 2.425 12,368 +0.01(+0.54%)
Nov 04, 2024 2.450 2.450 2.400 2.412 17,960 -0.03(-1.15%)
Nov 01, 2024 2.440 2.460 2.420 2.440 16,337 +0.03(+1.24%)
Oct 31, 2024 2.410 2.430 2.402 2.410 7,725 -0.02(-0.82%)
Oct 30, 2024 2.420 2.440 2.420 2.430 10,062 +0.02(+0.83%)
Oct 29, 2024 2.440 2.440 2.410 2.410 9,176 -0.04(-1.63%)
Oct 28, 2024 2.430 2.460 2.430 2.450 19,852 +0.02(+0.82%)
Oct 25, 2024 2.420 2.448 2.420 2.430 36,685 +0.01(+0.41%)
Oct 24, 2024 2.410 2.420 2.400 2.420 43,090 +0.02(+0.63%)
Oct 23, 2024 2.389 2.410 2.370 2.405 81,082 +0.00(+0.20%)
Oct 22, 2024 2.410 2.420 2.380 2.400 26,561 +0.00(+0.00%)
Oct 21, 2024 2.430 2.435 2.390 2.400 31,667 -0.01(-0.41%)
Oct 18, 2024 2.390 2.430 2.380 2.410 77,464 +0.04(+1.47%)
Oct 17, 2024 2.390 2.390 2.370 2.375 36,528 -0.00(-0.21%)
Oct 16, 2024 2.370 2.380 2.350 2.380 20,692 +0.01(+0.63%)
Oct 15, 2024 2.322 2.370 2.322 2.365 37,972 +0.04(+1.50%)
Oct 14, 2024 2.300 2.330 2.300 2.330 38,821 +0.01(+0.43%)
Oct 11, 2024 2.310 2.340 2.300 2.320 55,033 +0.02(+0.87%)
Oct 10, 2024 2.300 2.310 2.280 2.300 59,482 -0.01(-0.22%)
Oct 09, 2024 2.290 2.310 2.290 2.305 31,299 +0.01(+0.61%)
Oct 08, 2024 2.250 2.300 2.250 2.291 20,389 +0.01(+0.48%)
Oct 07, 2024 2.260 2.290 2.260 2.280 67,860 -0.01(-0.22%)
Oct 04, 2024 2.250 2.290 2.250 2.285 97,031 +0.06(+2.47%)
Oct 03, 2024 2.220 2.240 2.210 2.230 54,431 -0.00(-0.22%)
Oct 02, 2024 2.230 2.240 2.220 2.235 59,530 -0.00(-0.08%)
Oct 01, 2024 2.249 2.251 2.220 2.237 111,456 -0.02(-1.03%)
Sep 30, 2024 2.270 2.300 2.235 2.260 308,013 -0.04(-1.74%)
Sep 27, 2024 2.330 2.340 2.300 2.300 10,116 -0.03(-1.29%)
Sep 26, 2024 2.330 2.339 2.320 2.330 20,975 +0.02(+0.87%)
Sep 25, 2024 2.300 2.310 2.280 2.310 63,792 +0.02(+0.87%)
Sep 24, 2024 2.260 2.300 2.260 2.290 44,319 +0.02(+0.88%)
Sep 23, 2024 2.290 2.300 2.260 2.270 71,760 -0.02(-0.87%)
Sep 20, 2024 2.299 2.299 2.260 2.290 13,522 +0.00(+0.00%)
Sep 19, 2024 2.260 2.300 2.260 2.290 10,111 +0.05(+2.23%)
Sep 18, 2024 2.240 2.250 2.229 2.240 56,024 -0.00(-0.04%)
Sep 17, 2024 2.270 2.300 2.216 2.241 78,178 -0.03(-1.28%)
Sep 16, 2024 2.270 2.280 2.260 2.270 35,109 +0.00(+0.22%)
Sep 13, 2024 2.240 2.270 2.240 2.265 8,004 +0.02(+0.67%)
Sep 12, 2024 2.230 2.270 2.230 2.250 22,867 +0.02(+1.12%)
Sep 11, 2024 2.249 2.249 2.200 2.225 26,904 -0.00(-0.22%)
Sep 10, 2024 2.270 2.276 2.230 2.230 15,417 -0.05(-2.19%)
Sep 09, 2024 2.280 2.290 2.280 2.280 6,816 +0.00(+0.00%)
Sep 06, 2024 2.290 2.300 2.255 2.280 20,852 +0.00(+0.19%)
Sep 05, 2024 2.240 2.290 2.240 2.276 7,073 +0.02(+0.69%)
Sep 04, 2024 2.250 2.280 2.250 2.260 23,567 +0.00(+0.22%)
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.