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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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 30, 2024 2.450 2.450 2.430 2.433 11,769 -0.03(-1.09%)
Apr 29, 2024 2.430 2.460 2.430 2.460 30,985 +0.03(+1.23%)
Apr 26, 2024 2.430 2.439 2.420 2.430 43,309 +0.02(+0.83%)
Apr 25, 2024 2.400 2.420 2.380 2.410 50,267 +0.01(+0.41%)
Apr 24, 2024 2.411 2.415 2.395 2.400 22,621 -0.00(-0.20%)
Apr 23, 2024 2.420 2.430 2.400 2.405 112,227 +0.00(+0.21%)
Apr 22, 2024 2.380 2.400 2.361 2.400 40,569 +0.03(+1.27%)
Apr 19, 2024 2.390 2.400 2.370 2.370 60,276 -0.01(-0.42%)
Apr 18, 2024 2.400 2.400 2.370 2.380 39,947 +0.01(+0.38%)
Apr 17, 2024 2.350 2.426 2.350 2.371 51,798 +0.01(+0.47%)
Apr 16, 2024 2.390 2.400 2.345 2.360 46,149 -0.04(-1.46%)
Apr 15, 2024 2.500 2.496 2.390 2.395 70,300 -0.04(-1.82%)
Apr 12, 2024 2.480 2.480 2.435 2.439 93,978 -0.07(-2.81%)
Apr 11, 2024 2.510 2.517 2.480 2.510 60,372 +0.01(+0.40%)
Apr 10, 2024 2.550 2.550 2.490 2.500 80,833 -0.06(-2.34%)
Apr 09, 2024 2.567 2.570 2.545 2.560 66,390 -0.01(-0.39%)
Apr 08, 2024 2.590 2.590 2.550 2.570 35,767 +0.00(+0.00%)
Apr 05, 2024 2.550 2.590 2.550 2.570 21,615 -0.02(-0.77%)
Apr 04, 2024 2.580 2.600 2.575 2.590 33,574 +0.01(+0.38%)
Apr 03, 2024 2.550 2.580 2.553 2.580 25,903 +0.01(+0.39%)
Apr 02, 2024 2.570 2.570 2.542 2.570 33,331 +0.00(+0.00%)
Apr 01, 2024 2.580 2.600 2.560 2.570 62,103 -0.02(-0.77%)
Mar 28, 2024 2.550 2.599 2.550 2.590 70,534 +0.01(+0.39%)
Mar 27, 2024 2.630 2.630 2.570 2.580 170,154 -0.03(-1.15%)
Mar 26, 2024 2.590 2.680 2.560 2.610 538,311 -0.08(-2.84%)
Mar 25, 2024 2.854 2.894 2.657 2.686 223,234 -0.07(-2.51%)
Mar 22, 2024 2.815 2.864 2.755 2.755 238,898 -0.08(-2.79%)
Mar 21, 2024 2.874 2.913 2.815 2.834 43,885 -0.02(-0.69%)
Mar 20, 2024 2.765 2.854 2.765 2.854 91,230 +0.09(+3.21%)
Mar 19, 2024 2.746 2.765 2.696 2.765 73,590 +0.00(+0.00%)
Mar 18, 2024 2.765 2.795 2.758 2.765 118,529 -0.02(-0.71%)
Mar 15, 2024 2.795 2.795 2.755 2.785 34,258 -0.02(-0.70%)
Mar 14, 2024 2.795 2.815 2.765 2.805 419,255 +0.01(+0.35%)
Mar 13, 2024 2.755 2.805 2.748 2.795 55,783 +0.03(+1.07%)
Mar 12, 2024 2.746 2.785 2.706 2.765 53,706 +0.00(+0.00%)
Mar 11, 2024 2.755 2.854 2.686 2.765 440,469 +0.07(+2.56%)
Mar 08, 2024 2.696 2.706 2.686 2.696 156,234 +0.02(+0.74%)
Mar 07, 2024 2.676 2.691 2.676 2.676 57,537 +0.01(+0.37%)
Mar 06, 2024 2.647 2.686 2.646 2.667 89,806 +0.02(+0.75%)
Mar 05, 2024 2.617 2.667 2.617 2.647 155,705 +0.03(+1.13%)
Mar 04, 2024 2.627 2.647 2.617 2.617 183,978 -0.01(-0.38%)
Mar 01, 2024 2.597 2.627 2.597 2.627 132,244 +0.05(+1.92%)
Feb 29, 2024 2.578 2.602 2.578 2.578 159,897 -0.01(-0.39%)
Feb 28, 2024 2.518 2.607 2.518 2.588 62,416 -0.01(-0.38%)
Feb 27, 2024 2.558 2.597 2.558 2.597 193,666 +0.03(+1.15%)
Feb 26, 2024 2.588 2.588 2.538 2.568 123,793 -0.02(-0.76%)
Feb 23, 2024 2.588 2.597 2.563 2.588 74,855 -0.01(-0.38%)
Feb 22, 2024 2.568 2.597 2.568 2.597 52,145 +0.02(+0.77%)
Feb 21, 2024 2.548 2.578 2.518 2.578 30,815 +0.05(+1.95%)
Feb 20, 2024 2.558 2.558 2.528 2.528 28,516 -0.02(-0.78%)
Feb 16, 2024 2.578 2.578 2.541 2.548 38,265 -0.03(-1.15%)
Feb 15, 2024 2.548 2.578 2.538 2.578 59,907 +0.03(+1.36%)
Feb 14, 2024 2.568 2.607 2.518 2.543 55,119 -0.03(-1.34%)
Feb 13, 2024 2.588 2.627 2.518 2.578 121,105 -0.05(-1.88%)
Feb 12, 2024 2.617 2.665 2.612 2.627 74,845 +0.02(+0.76%)
Feb 09, 2024 2.617 2.627 2.582 2.607 48,645 +0.01(+0.38%)
Feb 08, 2024 2.607 2.607 2.558 2.597 31,773 +0.01(+0.38%)
Feb 07, 2024 2.627 2.627 2.568 2.588 70,042 -0.04(-1.50%)
Feb 06, 2024 2.617 2.647 2.588 2.627 29,332 -0.01(-0.37%)
Feb 05, 2024 2.627 2.642 2.607 2.637 34,654 -0.02(-0.74%)
Feb 02, 2024 2.597 2.657 2.597 2.657 38,662 +0.03(+1.13%)
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.