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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 3.529 3.595 3.529 3.575 32,294 +0.03(+0.74%)
Jan 28, 2022 3.476 3.582 3.476 3.549 14,785 -0.04(-1.10%)
Jan 27, 2022 3.595 3.647 3.480 3.588 12,191 -0.03(-0.73%)
Jan 26, 2022 3.608 3.674 3.608 3.614 29,748 +0.02(+0.55%)
Jan 25, 2022 3.463 3.595 3.428 3.595 44,193 +0.12(+3.40%)
Jan 24, 2022 3.555 3.555 3.378 3.476 74,793 -0.14(-3.82%)
Jan 21, 2022 3.647 3.660 3.614 3.614 23,769 -0.03(-0.74%)
Jan 20, 2022 3.700 3.733 3.634 3.641 26,437 -0.10(-2.79%)
Jan 19, 2022 3.772 3.799 3.700 3.746 60,461 +0.02(+0.53%)
Jan 18, 2022 3.799 3.799 3.713 3.726 121,773 -0.01(-0.35%)
Jan 14, 2022 3.739 0 +0.07(+1.97%)
Jan 13, 2022 3.647 3.693 3.647 3.667 7,518 +0.01(+0.18%)
Jan 12, 2022 3.667 3.670 3.641 3.660 11,346 -0.01(-0.18%)
Jan 11, 2022 3.582 3.667 3.582 3.667 27,236 +0.05(+1.27%)
Jan 10, 2022 3.647 3.654 3.582 3.621 30,425 -0.06(-1.68%)
Jan 07, 2022 3.693 3.693 3.619 3.683 22,371 +0.04(+0.98%)
Jan 06, 2022 3.654 3.657 3.644 3.647 11,958 -0.03(-0.89%)
Jan 05, 2022 3.700 3.713 3.641 3.680 20,117 -0.01(-0.18%)
Jan 04, 2022 3.680 3.713 3.680 3.687 20,489 +0.01(+0.33%)
Jan 03, 2022 3.608 3.680 3.608 3.675 46,752 +0.04(+1.04%)
Dec 31, 2021 3.660 3.674 3.637 3.637 15,539 -0.01(-0.29%)
Dec 30, 2021 3.660 3.674 3.644 3.647 46,707 +0.01(+0.36%)
Dec 29, 2021 3.641 3.644 3.595 3.634 15,951 -0.01(-0.36%)
Dec 28, 2021 3.614 3.662 3.614 3.647 32,800 +0.01(+0.18%)
Dec 27, 2021 3.621 3.649 3.582 3.641 41,200 +0.02(+0.54%)
Dec 23, 2021 3.608 3.644 3.579 3.621 39,287 +0.06(+1.66%)
Dec 22, 2021 3.516 3.595 3.516 3.562 33,725 +0.05(+1.31%)
Dec 21, 2021 3.476 3.555 3.476 3.516 19,856 +0.08(+2.20%)
Dec 20, 2021 3.424 3.479 3.398 3.440 58,697 -0.03(-0.95%)
Dec 17, 2021 3.444 3.532 3.430 3.473 43,855 +0.01(+0.28%)
Dec 16, 2021 3.490 3.554 3.457 3.463 40,030 -0.02(-0.57%)
Dec 15, 2021 3.450 3.483 3.431 3.483 24,921 +0.00(+0.00%)
Dec 14, 2021 3.507 3.507 3.437 3.483 33,572 -0.02(-0.66%)
Dec 13, 2021 3.542 3.549 3.490 3.506 21,469 -0.05(-1.39%)
Dec 10, 2021 3.562 3.630 3.542 3.555 11,594 -0.01(-0.18%)
Dec 09, 2021 3.588 3.608 3.562 3.562 11,916 -0.03(-0.73%)
Dec 08, 2021 3.557 3.614 3.557 3.588 19,350 +0.01(+0.18%)
Dec 07, 2021 3.562 3.601 3.562 3.582 20,761 +0.03(+0.83%)
Dec 06, 2021 3.483 3.568 3.457 3.552 66,502 +0.09(+2.56%)
Dec 03, 2021 3.536 3.536 3.463 3.463 37,091 -0.08(-2.23%)
Dec 02, 2021 3.450 3.542 3.444 3.542 49,391 +0.07(+2.08%)
Dec 01, 2021 3.542 3.559 3.430 3.470 41,597 -0.03(-0.94%)
Nov 30, 2021 3.536 3.575 3.457 3.503 142,702 -0.08(-2.20%)
Nov 29, 2021 3.444 3.608 3.444 3.582 53,057 +0.01(+0.37%)
Nov 26, 2021 3.641 3.641 3.521 3.568 59,425 -0.12(-3.27%)
Nov 24, 2021 3.621 3.739 3.420 3.689 34,826 -0.01(-0.29%)
Nov 23, 2021 3.752 3.788 3.616 3.700 95,781 -0.05(-1.23%)
Nov 22, 2021 3.746 3.838 3.746 3.746 71,482 -0.03(-0.87%)
Nov 19, 2021 3.825 3.825 3.746 3.779 38,414 -0.04(-1.03%)
Nov 18, 2021 3.845 3.851 3.818 3.818 54,368 -0.06(-1.63%)
Nov 17, 2021 3.869 3.903 3.825 3.881 142,681 +0.03(+0.65%)
Nov 16, 2021 3.875 3.875 3.844 3.856 68,574 -0.02(-0.49%)
Nov 15, 2021 4.033 4.033 3.856 3.875 138,617 -0.01(-0.32%)
Nov 12, 2021 3.844 3.900 3.844 3.888 46,389 +0.03(+0.82%)
Nov 11, 2021 3.863 3.904 3.856 3.856 18,014 -0.03(-0.65%)
Nov 10, 2021 3.806 3.888 3.881 31,750 +0.08(+1.99%)
Nov 09, 2021 3.825 3.881 3.806 3.806 33,924 -0.01(-0.33%)
Nov 08, 2021 3.831 3.844 3.806 3.818 49,912 +0.01(+0.23%)
Nov 05, 2021 3.793 3.825 3.787 3.810 54,624 +0.05(+1.27%)
Nov 04, 2021 3.793 3.807 3.762 3.762 36,738 -0.03(-0.67%)
Nov 03, 2021 3.787 3.837 3.781 3.787 85,103 +0.00(+0.00%)
Nov 02, 2021 3.755 3.806 3.749 3.787 78,898 +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.