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 (%)
Jan 31, 2024 2.647 2.667 2.619 2.667 45,606 -0.00(-0.18%)
Jan 30, 2024 2.642 2.676 2.642 2.672 24,569 -0.00(-0.18%)
Jan 29, 2024 2.627 2.686 2.607 2.676 97,504 +0.04(+1.50%)
Jan 26, 2024 2.577 2.637 2.572 2.637 69,119 +0.04(+1.52%)
Jan 25, 2024 2.578 2.597 2.560 2.597 40,677 +0.01(+0.38%)
Jan 24, 2024 2.558 2.588 2.548 2.588 17,921 +0.02(+0.77%)
Jan 23, 2024 2.568 2.578 2.548 2.568 33,480 +0.01(+0.39%)
Jan 22, 2024 2.553 2.586 2.548 2.558 42,554 -0.01(-0.38%)
Jan 19, 2024 2.568 2.588 2.558 2.568 12,648 +0.03(+1.17%)
Jan 18, 2024 2.588 2.597 2.538 2.538 33,873 -0.04(-1.53%)
Jan 17, 2024 2.607 2.617 2.578 2.578 22,158 -0.04(-1.51%)
Jan 16, 2024 2.617 2.617 2.578 2.617 95,388 +0.01(+0.38%)
Jan 12, 2024 2.607 2.627 2.593 2.607 69,368 +0.00(+0.00%)
Jan 11, 2024 2.588 2.607 2.568 2.607 70,320 +0.01(+0.38%)
Jan 10, 2024 2.597 2.617 2.578 2.597 51,942 +0.00(+0.00%)
Jan 09, 2024 2.627 2.627 2.588 2.597 74,749 -0.03(-1.13%)
Jan 08, 2024 2.617 2.647 2.597 2.627 60,635 +0.01(+0.38%)
Jan 05, 2024 2.657 2.660 2.598 2.617 49,615 -0.04(-1.49%)
Jan 04, 2024 2.647 2.657 2.627 2.657 30,322 +0.02(+0.75%)
Jan 03, 2024 2.617 2.645 2.607 2.637 52,306 -0.01(-0.37%)
Jan 02, 2024 2.726 2.746 2.627 2.647 63,359 -0.10(-3.60%)
Dec 29, 2023 2.716 2.825 2.706 2.746 49,841 -0.04(-1.42%)
Dec 28, 2023 2.686 2.844 2.636 2.785 108,748 +0.05(+2.00%)
Dec 27, 2023 2.589 2.730 2.495 2.730 649,649 +0.14(+5.45%)
Dec 26, 2023 2.806 2.806 2.561 2.589 105,700 -0.06(-2.14%)
Dec 22, 2023 2.627 2.655 2.610 2.646 66,380 +0.01(+0.36%)
Dec 21, 2023 2.636 2.674 2.613 2.636 103,443 +0.06(+2.19%)
Dec 20, 2023 2.712 2.712 2.552 2.580 88,257 -0.11(-4.20%)
Dec 19, 2023 2.683 2.730 2.655 2.693 174,073 +0.03(+1.06%)
Dec 18, 2023 2.533 2.665 2.514 2.665 474,093 +0.18(+7.20%)
Dec 15, 2023 2.410 2.542 2.391 2.486 334,101 +0.08(+3.12%)
Dec 14, 2023 2.354 2.427 2.354 2.410 62,994 +0.11(+4.92%)
Dec 13, 2023 2.363 2.425 2.278 2.297 355,448 -0.06(-2.40%)
Dec 12, 2023 2.448 2.514 2.354 2.354 236,938 -0.08(-3.48%)
Dec 11, 2023 2.401 2.514 2.401 2.439 365,634 +0.08(+3.19%)
Dec 08, 2023 2.401 2.415 2.326 2.363 189,368 -0.04(-1.57%)
Dec 07, 2023 2.523 2.537 2.401 2.401 97,243 -0.11(-4.49%)
Dec 06, 2023 2.542 2.589 2.514 2.514 61,951 +0.00(+0.00%)
Dec 05, 2023 2.552 2.564 2.495 2.514 34,685 -0.01(-0.37%)
Dec 04, 2023 2.457 2.542 2.373 2.523 100,243 +0.11(+4.69%)
Dec 01, 2023 2.354 2.420 2.330 2.410 21,229 +0.05(+2.20%)
Nov 30, 2023 2.307 2.363 2.307 2.359 48,489 +0.05(+2.24%)
Nov 29, 2023 2.288 2.354 2.288 2.307 35,659 +0.01(+0.41%)
Nov 28, 2023 2.231 2.316 2.231 2.297 40,530 +0.04(+1.67%)
Nov 27, 2023 2.260 2.291 2.213 2.260 53,597 +0.01(+0.56%)
Nov 24, 2023 2.213 2.307 2.213 2.247 83,371 +0.13(+6.08%)
Nov 22, 2023 2.250 2.250 2.118 2.118 119,626 -0.10(-4.46%)
Nov 21, 2023 2.236 2.260 2.213 2.217 62,959 +0.03(+1.51%)
Nov 20, 2023 2.213 2.231 2.118 2.184 128,729 -0.06(-2.52%)
Nov 17, 2023 2.250 2.250 2.213 2.241 30,180 -0.01(-0.42%)
Nov 16, 2023 2.250 2.307 2.250 2.250 38,349 -0.02(-0.83%)
Nov 15, 2023 2.335 2.354 2.260 2.269 63,524 -0.01(-0.41%)
Nov 14, 2023 2.260 2.307 2.252 2.278 53,574 +0.03(+1.25%)
Nov 13, 2023 2.344 2.401 2.250 2.250 40,370 -0.12(-5.16%)
Nov 10, 2023 2.222 2.373 2.222 2.373 40,794 +0.14(+6.33%)
Nov 09, 2023 2.297 2.344 2.213 2.231 76,507 -0.06(-2.47%)
Nov 08, 2023 2.373 2.426 2.288 2.288 68,294 -0.10(-4.33%)
Nov 07, 2023 2.523 2.542 2.382 2.391 95,865 -0.07(-2.87%)
Nov 06, 2023 2.504 2.523 2.448 2.462 43,242 -0.00(-0.19%)
Nov 03, 2023 2.476 2.542 2.457 2.467 50,782 +0.01(+0.38%)
Nov 02, 2023 2.589 2.599 2.391 2.457 154,529 -0.44(-15.26%)
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.