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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2022 3.400 3.464 3.400 3.445 33,516 +0.03(+0.74%)
Jan 28, 2022 3.350 3.451 3.350 3.419 15,345 -0.04(-1.10%)
Jan 27, 2022 3.464 3.514 3.353 3.457 12,652 -0.03(-0.73%)
Jan 26, 2022 3.476 3.540 3.476 3.483 30,873 +0.02(+0.55%)
Jan 25, 2022 3.337 3.464 3.303 3.464 45,865 +0.11(+3.40%)
Jan 24, 2022 3.426 3.426 3.255 3.350 77,623 -0.13(-3.82%)
Jan 21, 2022 3.514 3.527 3.483 3.483 24,669 -0.03(-0.74%)
Jan 20, 2022 3.565 3.597 3.502 3.509 27,437 -0.10(-2.79%)
Jan 19, 2022 3.635 3.660 3.565 3.609 62,749 +0.02(+0.53%)
Jan 18, 2022 3.660 3.660 3.578 3.590 126,381 -0.01(-0.35%)
Jan 14, 2022 3.603 0 +0.07(+1.97%)
Jan 13, 2022 3.514 3.559 3.514 3.533 7,802 +0.01(+0.18%)
Jan 12, 2022 3.533 3.537 3.508 3.527 11,776 -0.01(-0.18%)
Jan 11, 2022 3.451 3.533 3.451 3.533 28,266 +0.04(+1.27%)
Jan 10, 2022 3.514 3.521 3.451 3.489 31,576 -0.06(-1.68%)
Jan 07, 2022 3.559 3.559 3.487 3.549 23,217 +0.03(+0.98%)
Jan 06, 2022 3.521 3.524 3.511 3.514 12,411 -0.03(-0.89%)
Jan 05, 2022 3.565 3.578 3.508 3.546 20,879 -0.01(-0.18%)
Jan 04, 2022 3.546 3.578 3.546 3.552 21,264 +0.01(+0.33%)
Jan 03, 2022 3.476 3.546 3.476 3.541 48,521 +0.04(+1.04%)
Dec 31, 2021 3.527 3.540 3.504 3.504 16,127 -0.01(-0.29%)
Dec 30, 2021 3.527 3.540 3.511 3.514 48,474 +0.01(+0.36%)
Dec 29, 2021 3.508 3.511 3.464 3.502 16,555 -0.01(-0.36%)
Dec 28, 2021 3.483 3.528 3.483 3.514 34,041 +0.01(+0.18%)
Dec 27, 2021 3.489 3.516 3.451 3.508 42,759 +0.02(+0.54%)
Dec 23, 2021 3.476 3.511 3.448 3.489 40,774 +0.06(+1.66%)
Dec 22, 2021 3.388 3.464 3.388 3.432 35,002 +0.04(+1.31%)
Dec 21, 2021 3.350 3.426 3.350 3.388 20,607 +0.07(+2.20%)
Dec 20, 2021 3.299 3.353 3.274 3.315 60,918 -0.03(-0.95%)
Dec 17, 2021 3.318 3.404 3.305 3.347 45,515 +0.01(+0.28%)
Dec 16, 2021 3.362 3.425 3.331 3.337 41,544 -0.02(-0.57%)
Dec 15, 2021 3.324 3.356 3.306 3.356 25,864 +0.00(+0.00%)
Dec 14, 2021 3.379 3.379 3.312 3.356 34,842 -0.02(-0.66%)
Dec 13, 2021 3.413 3.419 3.363 3.378 22,281 -0.05(-1.39%)
Dec 10, 2021 3.432 3.498 3.413 3.426 12,033 -0.01(-0.18%)
Dec 09, 2021 3.457 3.476 3.432 3.432 12,366 -0.03(-0.73%)
Dec 08, 2021 3.427 3.483 3.427 3.457 20,083 +0.01(+0.18%)
Dec 07, 2021 3.432 3.470 3.432 3.451 21,547 +0.03(+0.83%)
Dec 06, 2021 3.356 3.438 3.331 3.423 69,018 +0.09(+2.56%)
Dec 03, 2021 3.407 3.407 3.337 3.337 38,495 -0.08(-2.23%)
Dec 02, 2021 3.324 3.413 3.318 3.413 51,260 +0.07(+2.08%)
Dec 01, 2021 3.413 3.429 3.305 3.343 43,171 -0.03(-0.94%)
Nov 30, 2021 3.407 3.444 3.331 3.375 148,101 -0.08(-2.20%)
Nov 29, 2021 3.318 3.476 3.318 3.451 55,064 +0.01(+0.37%)
Nov 26, 2021 3.508 3.508 3.392 3.438 61,673 -0.12(-3.27%)
Nov 24, 2021 3.489 3.603 3.296 3.555 36,143 -0.01(-0.29%)
Nov 23, 2021 3.616 3.650 3.485 3.565 99,406 -0.04(-1.23%)
Nov 22, 2021 3.609 3.698 3.609 3.609 74,187 -0.03(-0.87%)
Nov 19, 2021 3.685 3.685 3.609 3.641 39,867 -0.04(-1.03%)
Nov 18, 2021 3.704 3.711 3.679 3.679 56,425 +0.07(+1.90%)
Nov 17, 2021 3.599 3.631 3.557 3.610 153,399 +0.02(+0.65%)
Nov 16, 2021 3.604 3.604 3.575 3.587 73,725 -0.02(-0.49%)
Nov 15, 2021 3.751 3.751 3.587 3.604 149,029 -0.01(-0.32%)
Nov 12, 2021 3.575 3.628 3.575 3.616 49,873 +0.03(+0.82%)
Nov 11, 2021 3.593 3.631 3.587 3.587 19,367 -0.02(-0.65%)
Nov 10, 2021 3.540 3.616 3.610 34,135 +0.07(+1.99%)
Nov 09, 2021 3.557 3.610 3.540 3.540 36,472 -0.01(-0.33%)
Nov 08, 2021 3.563 3.575 3.540 3.552 53,661 +0.01(+0.23%)
Nov 05, 2021 3.528 3.557 3.522 3.543 58,727 +0.04(+1.27%)
Nov 04, 2021 3.528 3.541 3.499 3.499 39,498 -0.02(-0.67%)
Nov 03, 2021 3.522 3.569 3.516 3.522 91,496 +0.00(+0.00%)
Nov 02, 2021 3.493 3.540 3.487 3.522 84,824 +0.03(+0.81%)
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.