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: 12:58 PM 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 (%)
May 08, 2023 3.318 3.335 3.276 3.335 12,523 +0.04(+1.28%)
May 05, 2023 3.208 3.318 3.208 3.293 29,719 +0.08(+2.63%)
May 04, 2023 3.149 3.242 3.149 3.208 29,833 +0.03(+1.06%)
May 03, 2023 3.183 3.200 3.166 3.175 11,603 +0.03(+0.81%)
May 02, 2023 3.188 3.192 3.141 3.149 21,353 -0.05(-1.59%)
May 01, 2023 3.183 3.200 3.183 3.200 21,951 +0.03(+1.07%)
Apr 28, 2023 3.178 3.191 3.158 3.166 7,559 -0.03(-0.79%)
Apr 27, 2023 3.175 3.200 3.166 3.192 7,762 +0.06(+1.89%)
Apr 26, 2023 3.181 3.187 3.132 3.132 13,915 -0.06(-1.81%)
Apr 25, 2023 3.208 3.234 3.190 3.190 20,815 -0.02(-0.57%)
Apr 24, 2023 3.208 3.208 3.195 3.208 12,280 +0.01(+0.27%)
Apr 21, 2023 3.193 3.208 3.188 3.200 5,393 +0.02(+0.53%)
Apr 20, 2023 3.217 3.242 3.183 3.183 11,978 -0.06(-1.82%)
Apr 19, 2023 3.234 3.268 3.217 3.242 8,041 +0.02(+0.52%)
Apr 18, 2023 3.234 3.258 3.175 3.225 24,741 +0.00(+0.00%)
Apr 17, 2023 3.225 3.225 3.198 3.225 17,309 +0.05(+1.60%)
Apr 14, 2023 3.217 3.225 3.132 3.175 11,089 +0.02(+0.53%)
Apr 13, 2023 3.116 3.208 3.116 3.158 10,498 +0.03(+0.81%)
Apr 12, 2023 3.158 3.158 3.132 3.132 1,744 -0.03(-0.93%)
Apr 11, 2023 3.141 3.166 3.136 3.162 15,903 +0.05(+1.49%)
Apr 10, 2023 3.048 3.121 3.048 3.116 6,098 +0.04(+1.37%)
Apr 06, 2023 3.073 3.082 3.048 3.073 8,957 +0.02(+0.55%)
Apr 05, 2023 3.048 3.073 3.040 3.056 11,284 -0.01(-0.29%)
Apr 04, 2023 3.107 3.115 3.056 3.065 34,859 -0.06(-1.88%)
Apr 03, 2023 3.141 3.162 3.099 3.124 20,477 -0.03(-0.94%)
Mar 31, 2023 3.124 3.166 3.124 3.154 18,033 +0.00(+0.06%)
Mar 30, 2023 3.116 3.166 3.116 3.152 6,465 +0.04(+1.43%)
Mar 29, 2023 3.124 3.124 3.090 3.107 6,498 +0.01(+0.28%)
Mar 28, 2023 3.101 3.124 3.057 3.099 8,738 +0.03(+1.10%)
Mar 27, 2023 3.073 3.073 3.044 3.065 17,238 -0.01(-0.28%)
Mar 24, 2023 3.073 3.107 3.056 3.073 3,767 +0.00(+0.00%)
Mar 23, 2023 3.107 3.116 3.065 3.073 5,554 -0.02(-0.55%)
Mar 22, 2023 3.166 3.166 3.090 3.090 11,355 -0.08(-2.39%)
Mar 21, 2023 3.166 3.166 3.107 3.166 8,351 +0.10(+3.30%)
Mar 20, 2023 3.082 3.124 3.056 3.065 10,442 +0.03(+0.83%)
Mar 17, 2023 3.090 3.158 3.040 3.040 10,674 -0.06(-2.05%)
Mar 16, 2023 3.040 3.124 3.040 3.103 6,663 +0.05(+1.53%)
Mar 15, 2023 3.082 3.116 3.031 3.056 21,290 -0.08(-2.54%)
Mar 14, 2023 3.141 3.192 3.132 3.136 26,891 +0.03(+0.93%)
Mar 13, 2023 3.192 3.192 3.073 3.107 37,600 -0.08(-2.65%)
Mar 10, 2023 3.259 3.275 3.175 3.192 14,147 -0.07(-2.07%)
Mar 09, 2023 3.360 3.360 3.259 3.259 18,408 -0.07(-2.03%)
Mar 08, 2023 3.360 3.363 3.318 3.327 2,194 -0.03(-1.01%)
Mar 07, 2023 3.394 3.394 3.360 3.360 4,289 -0.03(-0.99%)
Mar 06, 2023 3.420 3.420 3.394 3.394 14,012 -0.03(-0.99%)
Mar 03, 2023 3.377 3.428 3.377 3.428 4,358 +0.09(+2.65%)
Mar 02, 2023 3.335 3.344 3.306 3.339 12,468 +0.05(+1.41%)
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.