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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM 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 28, 2023 3.135 3.148 3.114 3.123 7,665 -0.02(-0.79%)
Apr 27, 2023 3.131 3.156 3.123 3.148 7,870 +0.06(+1.89%)
Apr 26, 2023 3.137 3.143 3.089 3.089 14,109 -0.06(-1.81%)
Apr 25, 2023 3.164 3.189 3.146 3.146 21,105 -0.02(-0.57%)
Apr 24, 2023 3.164 3.164 3.151 3.164 12,452 +0.01(+0.27%)
Apr 21, 2023 3.149 3.164 3.144 3.156 5,468 +0.02(+0.53%)
Apr 20, 2023 3.173 3.198 3.139 3.139 12,145 -0.06(-1.82%)
Apr 19, 2023 3.189 3.223 3.173 3.198 8,154 +0.02(+0.52%)
Apr 18, 2023 3.189 3.213 3.131 3.181 25,086 +0.00(+0.00%)
Apr 17, 2023 3.181 3.181 3.154 3.181 17,551 +0.05(+1.60%)
Apr 14, 2023 3.173 3.181 3.089 3.131 11,244 +0.02(+0.53%)
Apr 13, 2023 3.073 3.164 3.073 3.114 10,644 +0.02(+0.81%)
Apr 12, 2023 3.114 3.114 3.089 3.089 1,768 -0.03(-0.93%)
Apr 11, 2023 3.098 3.123 3.093 3.118 16,125 +0.05(+1.49%)
Apr 10, 2023 3.006 3.078 3.006 3.073 6,183 +0.04(+1.37%)
Apr 06, 2023 3.031 3.039 3.006 3.031 9,082 +0.02(+0.55%)
Apr 05, 2023 3.006 3.031 2.998 3.014 11,442 -0.01(-0.29%)
Apr 04, 2023 3.064 3.072 3.014 3.023 35,346 -0.06(-1.88%)
Apr 03, 2023 3.098 3.118 3.056 3.081 20,763 -0.03(-0.94%)
Mar 31, 2023 3.081 3.123 3.081 3.110 18,285 +0.00(+0.06%)
Mar 30, 2023 3.073 3.123 3.073 3.108 6,555 +0.04(+1.43%)
Mar 29, 2023 3.081 3.081 3.048 3.064 6,589 +0.01(+0.28%)
Mar 28, 2023 3.059 3.081 3.014 3.056 8,860 +0.03(+1.10%)
Mar 27, 2023 3.031 3.031 3.002 3.023 17,479 -0.01(-0.28%)
Mar 24, 2023 3.031 3.064 3.014 3.031 3,820 +0.00(+0.00%)
Mar 23, 2023 3.064 3.073 3.023 3.031 5,632 -0.02(-0.55%)
Mar 22, 2023 3.123 3.123 3.048 3.048 11,514 -0.07(-2.39%)
Mar 21, 2023 3.123 3.123 3.064 3.122 8,467 +0.10(+3.30%)
Mar 20, 2023 3.039 3.081 3.014 3.023 10,588 +0.02(+0.83%)
Mar 17, 2023 3.048 3.114 2.998 2.998 10,823 -0.06(-2.05%)
Mar 16, 2023 2.998 3.081 2.998 3.061 6,756 +0.05(+1.53%)
Mar 15, 2023 3.039 3.073 2.989 3.014 21,587 -0.08(-2.54%)
Mar 14, 2023 3.098 3.148 3.089 3.093 27,266 +0.03(+0.93%)
Mar 13, 2023 3.148 3.148 3.031 3.064 38,125 -0.08(-2.65%)
Mar 10, 2023 3.214 3.230 3.131 3.148 14,344 -0.07(-2.07%)
Mar 09, 2023 3.314 3.314 3.214 3.214 18,665 -0.07(-2.03%)
Mar 08, 2023 3.314 3.316 3.273 3.281 2,225 -0.03(-1.01%)
Mar 07, 2023 3.347 3.347 3.314 3.314 4,349 -0.03(-1.00%)
Mar 06, 2023 3.372 3.372 3.347 3.347 14,207 -0.03(-0.98%)
Mar 03, 2023 3.331 3.381 3.331 3.381 4,419 +0.09(+2.65%)
Mar 02, 2023 3.289 3.297 3.261 3.293 12,641 +0.05(+1.41%)
Mar 01, 2023 3.297 3.297 3.248 3.248 16,971 -0.04(-1.27%)
Feb 28, 2023 3.273 3.330 3.273 3.289 11,857 +0.02(+0.51%)
Feb 27, 2023 3.306 3.331 3.273 3.273 13,838 -0.01(-0.24%)
Feb 24, 2023 3.264 3.289 3.248 3.280 16,303 -0.01(-0.27%)
Feb 23, 2023 3.327 3.327 3.289 3.289 2,347 +0.00(+0.00%)
Feb 22, 2023 3.256 3.318 3.256 3.289 4,603 +0.00(+0.00%)
Feb 21, 2023 3.339 3.339 3.264 3.289 20,585 -0.09(-2.71%)
Feb 17, 2023 3.364 3.381 3.356 3.381 4,974 -0.01(-0.25%)
Feb 16, 2023 3.347 3.389 3.339 3.389 33,241 +0.01(+0.25%)
Feb 15, 2023 3.406 3.406 3.297 3.381 93,843 -0.02(-0.69%)
Feb 14, 2023 3.389 3.422 3.307 3.404 54,025 -0.04(-1.16%)
Feb 13, 2023 3.412 3.476 3.354 3.444 254,458 +0.06(+1.65%)
Feb 10, 2023 3.348 3.388 3.340 3.388 42,709 +0.04(+1.23%)
Feb 09, 2023 3.404 3.404 3.340 3.347 31,287 -0.05(-1.44%)
Feb 08, 2023 3.380 3.396 3.347 3.396 20,405 +0.04(+1.19%)
Feb 07, 2023 3.332 3.372 3.293 3.356 59,084 +0.05(+1.45%)
Feb 06, 2023 3.340 3.340 3.285 3.308 26,178 -0.06(-1.90%)
Feb 03, 2023 3.436 3.436 3.309 3.372 48,955 -0.06(-1.86%)
Feb 02, 2023 3.383 3.452 3.383 3.436 23,078 +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.