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 (%)
Nov 30, 2021 3.538 3.577 3.459 3.505 142,616 -0.08(-2.20%)
Nov 29, 2021 3.446 3.610 3.446 3.584 53,025 +0.01(+0.37%)
Nov 26, 2021 3.643 3.643 3.523 3.571 59,389 -0.12(-3.27%)
Nov 24, 2021 3.623 3.742 3.422 3.691 34,805 -0.01(-0.29%)
Nov 23, 2021 3.755 3.790 3.619 3.702 95,724 -0.05(-1.23%)
Nov 22, 2021 3.748 3.840 3.748 3.748 71,439 -0.03(-0.87%)
Nov 19, 2021 3.827 3.827 3.748 3.781 38,390 -0.04(-1.03%)
Nov 18, 2021 3.847 3.853 3.821 3.821 54,335 -0.06(-1.63%)
Nov 17, 2021 3.871 3.906 3.827 3.884 142,595 +0.03(+0.65%)
Nov 16, 2021 3.877 3.877 3.846 3.859 68,533 -0.02(-0.49%)
Nov 15, 2021 4.035 4.035 3.859 3.877 138,533 -0.01(-0.32%)
Nov 12, 2021 3.846 3.903 3.846 3.890 46,361 +0.03(+0.82%)
Nov 11, 2021 3.865 3.906 3.859 3.859 18,003 -0.03(-0.65%)
Nov 10, 2021 3.808 3.890 3.884 31,731 +0.08(+1.99%)
Nov 09, 2021 3.827 3.884 3.808 3.808 33,904 -0.01(-0.33%)
Nov 08, 2021 3.833 3.846 3.808 3.821 49,882 +0.01(+0.23%)
Nov 05, 2021 3.796 3.827 3.789 3.812 54,591 +0.05(+1.27%)
Nov 04, 2021 3.796 3.809 3.764 3.764 36,716 -0.03(-0.67%)
Nov 03, 2021 3.789 3.840 3.783 3.789 85,052 +0.00(+0.00%)
Nov 02, 2021 3.758 3.808 3.751 3.789 78,850 +0.03(+0.81%)
Nov 01, 2021 3.745 3.783 3.729 3.759 55,064 +0.03(+0.79%)
Oct 29, 2021 3.726 3.738 3.707 3.729 19,454 +0.05(+1.27%)
Oct 28, 2021 3.663 3.720 3.663 3.683 24,793 +0.01(+0.36%)
Oct 27, 2021 3.758 3.758 3.663 3.669 29,640 -0.06(-1.53%)
Oct 26, 2021 3.764 3.726 21,932 -0.01(-0.17%)
Oct 25, 2021 3.751 3.751 3.676 3.732 46,843 +0.06(+1.63%)
Oct 22, 2021 3.692 3.713 3.657 3.673 6,487 -0.01(-0.26%)
Oct 21, 2021 3.669 3.695 3.663 3.682 33,429 +0.02(+0.53%)
Oct 20, 2021 3.688 3.732 3.657 3.663 105,543 -0.01(-0.36%)
Oct 19, 2021 3.726 3.751 3.676 3.676 53,758 -0.03(-0.85%)
Oct 18, 2021 3.739 3.739 3.701 3.707 20,152 -0.03(-0.93%)
Oct 15, 2021 3.739 3.764 3.739 3.742 35,090 +0.01(+0.34%)
Oct 14, 2021 3.732 3.751 3.695 3.729 49,183 +0.00(+0.09%)
Oct 13, 2021 3.713 3.727 3.708 3.726 8,050 +0.01(+0.14%)
Oct 12, 2021 3.695 3.739 3.695 3.721 50,488 +0.01(+0.20%)
Oct 11, 2021 3.751 3.751 3.707 3.714 10,143 +0.01(+0.17%)
Oct 08, 2021 3.720 3.739 3.695 3.707 25,911 -0.01(-0.34%)
Oct 07, 2021 3.638 3.720 3.638 3.720 24,855 +0.08(+2.08%)
Oct 06, 2021 3.638 3.657 3.619 3.644 6,842 -0.06(-1.53%)
Oct 05, 2021 3.638 3.701 3.625 3.701 52,101 +0.07(+1.91%)
Oct 04, 2021 3.657 3.682 3.613 3.632 39,257 -0.02(-0.52%)
Oct 01, 2021 3.644 3.650 3.594 3.650 22,795 +0.05(+1.40%)
Sep 30, 2021 3.625 3.644 3.594 3.600 11,572 +0.01(+0.35%)
Sep 29, 2021 3.587 3.638 3.587 3.587 14,557 -0.02(-0.52%)
Sep 28, 2021 3.644 3.657 3.606 3.606 13,085 -0.05(-1.38%)
Sep 27, 2021 3.625 3.682 3.625 3.657 39,041 +0.04(+1.05%)
Sep 24, 2021 3.619 3.650 3.619 3.619 18,457 -0.01(-0.17%)
Sep 23, 2021 3.587 3.650 3.587 3.625 23,461 +0.04(+1.05%)
Sep 22, 2021 3.600 3.613 3.583 3.587 28,961 +0.01(+0.35%)
Sep 21, 2021 3.587 3.599 3.556 3.575 3,714 -0.01(-0.18%)
Sep 20, 2021 3.613 3.613 3.518 3.581 48,052 -0.04(-1.05%)
Sep 17, 2021 3.638 3.663 3.619 3.619 6,721 -0.03(-0.86%)
Sep 16, 2021 3.669 3.669 3.617 3.650 13,135 -0.03(-0.69%)
Sep 15, 2021 3.625 3.676 3.606 3.676 21,924 +0.05(+1.39%)
Sep 14, 2021 3.676 3.682 3.625 3.625 16,983 -0.04(-1.03%)
Sep 13, 2021 3.657 3.663 3.638 3.663 39,699 +0.01(+0.17%)
Sep 10, 2021 3.676 3.676 3.625 3.657 8,014 -0.02(-0.51%)
Sep 09, 2021 3.644 3.730 3.644 3.676 57,069 +0.03(+0.69%)
Sep 08, 2021 3.682 3.714 3.650 3.650 42,507 -0.03(-0.69%)
Sep 07, 2021 3.657 3.714 3.657 3.676 24,830 -0.01(-0.17%)
Sep 03, 2021 3.695 3.695 3.663 3.682 14,874 -0.01(-0.34%)
Sep 02, 2021 3.682 3.695 3.680 3.695 17,924 +0.03(+0.86%)
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.