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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 3, 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 30, 2022 3.017 3.062 3.010 3.040 26,837 +0.01(+0.25%)
Nov 29, 2022 3.009 3.040 3.009 3.032 11,573 +0.02(+0.75%)
Nov 28, 2022 2.964 3.009 2.964 3.009 22,084 -0.04(-1.24%)
Nov 25, 2022 3.062 3.062 3.047 3.047 12,340 -0.02(-0.49%)
Nov 23, 2022 2.979 3.062 2.979 3.062 60,758 +0.05(+1.62%)
Nov 22, 2022 3.021 3.055 2.994 3.014 14,283 -0.02(-0.61%)
Nov 21, 2022 3.025 3.055 2.949 3.032 22,720 +0.05(+1.78%)
Nov 18, 2022 3.047 3.048 2.957 2.979 36,546 -0.08(-2.72%)
Nov 17, 2022 3.055 3.161 3.055 3.062 17,812 -0.05(-1.61%)
Nov 16, 2022 3.163 3.163 3.076 3.113 37,118 -0.04(-1.38%)
Nov 15, 2022 3.134 3.192 3.120 3.156 107,957 -0.00(-0.14%)
Nov 14, 2022 3.113 3.192 3.084 3.160 53,484 +0.04(+1.34%)
Nov 11, 2022 3.098 3.149 3.084 3.119 25,820 +0.06(+2.09%)
Nov 10, 2022 2.982 3.185 2.982 3.055 30,460 +0.07(+2.43%)
Nov 09, 2022 3.071 3.109 2.975 2.982 14,116 -0.03(-0.84%)
Nov 08, 2022 2.975 3.149 2.953 3.007 41,584 +0.02(+0.61%)
Nov 07, 2022 2.967 3.038 2.946 2.989 6,511 +0.01(+0.49%)
Nov 04, 2022 2.938 3.004 2.917 2.975 17,050 +0.07(+2.24%)
Nov 03, 2022 2.938 2.967 2.909 2.909 8,980 -0.02(-0.74%)
Nov 02, 2022 3.033 3.033 2.880 2.931 27,319 -0.04(-1.46%)
Nov 01, 2022 2.960 3.002 2.939 2.975 21,225 +0.01(+0.49%)
Oct 31, 2022 2.946 2.975 2.938 2.960 13,738 +0.01(+0.25%)
Oct 28, 2022 2.917 2.953 2.917 2.953 13,795 +0.04(+1.24%)
Oct 27, 2022 2.909 2.931 2.909 2.917 11,135 +0.00(+0.00%)
Oct 26, 2022 2.851 2.946 2.851 2.917 11,667 -0.02(-0.78%)
Oct 25, 2022 2.866 2.953 2.860 2.939 30,030 +0.06(+2.05%)
Oct 24, 2022 2.837 2.895 2.837 2.880 15,711 +0.02(+0.76%)
Oct 21, 2022 2.815 2.859 2.801 2.859 13,749 +0.09(+3.14%)
Oct 20, 2022 2.851 2.859 2.764 2.772 11,030 -0.04(-1.29%)
Oct 19, 2022 2.830 2.830 2.779 2.808 67,077 -0.05(-1.78%)
Oct 18, 2022 2.880 2.891 2.786 2.859 10,240 -0.01(-0.25%)
Oct 17, 2022 2.830 2.866 2.830 2.866 7,219 +0.08(+2.86%)
Oct 14, 2022 2.837 2.851 2.751 2.786 16,708 -0.07(-2.54%)
Oct 13, 2022 2.648 2.880 2.648 2.859 10,641 +0.07(+2.60%)
Oct 12, 2022 2.728 2.786 2.728 2.786 22,938 +0.01(+0.52%)
Oct 11, 2022 2.764 2.786 2.721 2.772 24,889 -0.01(-0.26%)
Oct 10, 2022 2.772 2.785 2.772 2.779 9,847 +0.00(+0.00%)
Oct 07, 2022 2.772 2.793 2.757 2.779 18,595 -0.04(-1.54%)
Oct 06, 2022 2.764 2.837 2.764 2.822 3,299 +0.02(+0.75%)
Oct 05, 2022 2.714 2.822 2.641 2.801 78,011 +0.02(+0.81%)
Oct 04, 2022 2.743 2.844 2.743 2.779 24,692 +0.04(+1.59%)
Oct 03, 2022 2.576 2.757 2.532 2.735 79,547 +0.11(+4.00%)
Sep 30, 2022 2.619 2.630 2.518 2.630 31,813 +0.00(+0.14%)
Sep 29, 2022 2.699 2.699 2.605 2.626 20,536 -0.06(-2.16%)
Sep 28, 2022 2.648 2.721 2.648 2.684 16,926 +0.06(+2.11%)
Sep 27, 2022 2.692 2.709 2.590 2.629 27,831 -0.06(-2.06%)
Sep 26, 2022 2.728 2.757 2.670 2.684 63,000 -0.07(-2.63%)
Sep 23, 2022 2.793 2.830 2.728 2.757 29,302 -0.06(-2.21%)
Sep 22, 2022 2.902 2.902 2.786 2.819 55,793 -0.10(-3.33%)
Sep 21, 2022 2.946 2.967 2.909 2.917 16,798 -0.03(-0.99%)
Sep 20, 2022 3.004 3.004 2.946 2.946 13,334 -0.05(-1.69%)
Sep 19, 2022 2.960 3.011 2.960 2.996 6,688 -0.02(-0.72%)
Sep 16, 2022 3.033 3.033 2.953 3.018 18,845 -0.04(-1.19%)
Sep 15, 2022 3.069 3.120 3.055 3.055 3,842 +0.00(+0.00%)
Sep 14, 2022 3.098 3.098 3.033 3.055 88,248 -0.05(-1.64%)
Sep 13, 2022 3.105 3.131 3.091 3.105 19,286 -0.07(-2.28%)
Sep 12, 2022 3.156 3.185 3.127 3.178 10,898 +0.08(+2.58%)
Sep 09, 2022 3.120 3.192 3.098 3.098 26,984 +0.00(+0.00%)
Sep 08, 2022 3.047 3.098 3.047 3.098 14,291 +0.05(+1.67%)
Sep 07, 2022 3.080 3.080 2.931 3.047 24,468 -0.00(-0.10%)
Sep 06, 2022 3.090 3.098 3.050 3.050 8,181 -0.01(-0.38%)
Sep 02, 2022 3.098 3.138 3.062 3.062 12,400 -0.01(-0.35%)
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.