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 (%)
Dec 30, 2022 2.832 2.832 2.756 2.787 33,732 -0.01(-0.41%)
Dec 29, 2022 2.749 2.810 2.749 2.798 10,643 +0.05(+1.84%)
Dec 28, 2022 2.779 2.784 2.748 2.748 31,445 -0.04(-1.41%)
Dec 27, 2022 2.810 2.825 2.772 2.787 35,597 -0.02(-0.81%)
Dec 23, 2022 2.825 2.847 2.802 2.810 28,104 -0.03(-1.07%)
Dec 22, 2022 2.847 2.855 2.802 2.840 23,476 -0.04(-1.45%)
Dec 21, 2022 2.878 2.916 2.870 2.881 36,582 +0.02(+0.53%)
Dec 20, 2022 2.886 2.901 2.847 2.866 30,476 -0.02(-0.66%)
Dec 19, 2022 2.997 2.997 2.885 2.885 10,002 -0.03(-1.04%)
Dec 16, 2022 2.953 2.953 2.880 2.916 33,920 -0.04(-1.41%)
Dec 15, 2022 2.991 2.991 2.953 2.957 10,620 -0.03(-1.14%)
Dec 14, 2022 2.976 3.037 2.976 2.991 23,670 -0.01(-0.25%)
Dec 13, 2022 3.052 3.052 2.984 2.999 22,866 +0.03(+1.02%)
Dec 12, 2022 2.961 2.986 2.953 2.969 11,722 +0.00(+0.00%)
Dec 09, 2022 2.976 2.984 2.969 2.969 5,138 +0.00(+0.00%)
Dec 08, 2022 3.006 3.019 2.969 2.969 5,123 -0.02(-0.63%)
Dec 07, 2022 2.969 3.010 2.969 2.987 4,040 +0.03(+1.02%)
Dec 06, 2022 2.984 3.020 2.953 2.957 12,124 -0.04(-1.39%)
Dec 05, 2022 3.097 3.097 2.999 2.999 25,930 -0.09(-3.06%)
Dec 02, 2022 3.044 3.093 3.044 3.093 2,786 +0.02(+0.62%)
Dec 01, 2022 3.082 3.090 3.067 3.075 9,526 +0.03(+0.99%)
Nov 30, 2022 3.022 3.067 3.014 3.044 26,797 +0.01(+0.25%)
Nov 29, 2022 3.014 3.044 3.014 3.037 11,555 +0.02(+0.75%)
Nov 28, 2022 2.969 3.014 2.969 3.014 22,051 -0.04(-1.24%)
Nov 25, 2022 3.067 3.067 3.052 3.052 12,321 -0.02(-0.49%)
Nov 23, 2022 2.984 3.067 2.984 3.067 60,667 +0.05(+1.62%)
Nov 22, 2022 3.025 3.059 2.999 3.018 14,261 -0.02(-0.61%)
Nov 21, 2022 3.029 3.059 2.953 3.037 22,686 +0.05(+1.78%)
Nov 18, 2022 3.052 3.053 2.961 2.984 36,491 -0.08(-2.72%)
Nov 17, 2022 3.059 3.165 3.059 3.067 17,785 -0.05(-1.61%)
Nov 16, 2022 3.168 3.168 3.081 3.117 37,062 -0.04(-1.38%)
Nov 15, 2022 3.139 3.197 3.125 3.161 107,794 -0.00(-0.14%)
Nov 14, 2022 3.117 3.197 3.088 3.165 53,403 +0.04(+1.34%)
Nov 11, 2022 3.103 3.154 3.088 3.123 25,781 +0.06(+2.10%)
Nov 10, 2022 2.986 3.189 2.986 3.059 30,414 +0.07(+2.43%)
Nov 09, 2022 3.075 3.113 2.979 2.986 14,095 -0.03(-0.84%)
Nov 08, 2022 2.979 3.154 2.957 3.012 41,521 +0.02(+0.61%)
Nov 07, 2022 2.972 3.043 2.950 2.994 6,501 +0.01(+0.49%)
Nov 04, 2022 2.943 3.008 2.921 2.979 17,025 +0.07(+2.24%)
Nov 03, 2022 2.943 2.972 2.914 2.914 8,967 -0.02(-0.74%)
Nov 02, 2022 3.037 3.037 2.885 2.936 27,277 -0.04(-1.46%)
Nov 01, 2022 2.965 3.006 2.944 2.979 21,193 +0.01(+0.49%)
Oct 31, 2022 2.950 2.979 2.943 2.965 13,718 +0.01(+0.25%)
Oct 28, 2022 2.921 2.957 2.921 2.957 13,774 +0.04(+1.24%)
Oct 27, 2022 2.914 2.936 2.914 2.921 11,118 +0.00(+0.00%)
Oct 26, 2022 2.856 2.950 2.856 2.921 11,649 -0.02(-0.78%)
Oct 25, 2022 2.870 2.957 2.864 2.944 29,984 +0.06(+2.05%)
Oct 24, 2022 2.841 2.899 2.841 2.885 15,687 +0.02(+0.76%)
Oct 21, 2022 2.819 2.863 2.805 2.863 13,729 +0.09(+3.14%)
Oct 20, 2022 2.856 2.863 2.768 2.776 11,013 -0.04(-1.29%)
Oct 19, 2022 2.834 2.834 2.783 2.812 66,976 -0.05(-1.78%)
Oct 18, 2022 2.885 2.896 2.790 2.863 10,225 -0.01(-0.25%)
Oct 17, 2022 2.834 2.870 2.834 2.870 7,208 +0.08(+2.86%)
Oct 14, 2022 2.841 2.856 2.755 2.790 16,683 -0.07(-2.54%)
Oct 13, 2022 2.652 2.885 2.652 2.863 10,625 +0.07(+2.60%)
Oct 12, 2022 2.732 2.790 2.732 2.790 22,904 +0.01(+0.52%)
Oct 11, 2022 2.768 2.790 2.725 2.776 24,851 -0.01(-0.26%)
Oct 10, 2022 2.776 2.789 2.776 2.783 9,833 +0.00(+0.00%)
Oct 07, 2022 2.776 2.798 2.761 2.783 18,567 -0.04(-1.54%)
Oct 06, 2022 2.768 2.842 2.768 2.827 3,294 +0.02(+0.75%)
Oct 05, 2022 2.718 2.827 2.645 2.806 77,893 +0.02(+0.81%)
Oct 04, 2022 2.747 2.848 2.747 2.783 24,654 +0.04(+1.59%)
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.