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

Herzfeld Caribbean (NQ: CUBA )

2.329 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Feb 28, 2023 3.096 3.151 3.096 3.112 12,532 +0.02(+0.51%)
Feb 27, 2023 3.128 3.152 3.096 3.096 14,625 -0.01(-0.24%)
Feb 24, 2023 3.088 3.112 3.073 3.104 17,231 -0.01(-0.27%)
Feb 23, 2023 3.148 3.148 3.112 3.112 2,481 +0.00(+0.00%)
Feb 22, 2023 3.081 3.140 3.081 3.112 4,864 +0.00(+0.00%)
Feb 21, 2023 3.159 3.159 3.088 3.112 21,757 -0.09(-2.71%)
Feb 17, 2023 3.183 3.199 3.175 3.199 5,257 -0.01(-0.25%)
Feb 16, 2023 3.167 3.207 3.159 3.207 35,132 +0.01(+0.25%)
Feb 15, 2023 3.222 3.222 3.120 3.199 99,182 -0.02(-0.69%)
Feb 14, 2023 3.207 3.238 3.129 3.221 57,098 -0.04(-1.16%)
Feb 13, 2023 3.229 3.289 3.174 3.259 268,934 +0.05(+1.65%)
Feb 10, 2023 3.168 3.206 3.161 3.206 45,139 +0.04(+1.23%)
Feb 09, 2023 3.221 3.221 3.161 3.167 33,067 -0.05(-1.44%)
Feb 08, 2023 3.198 3.214 3.167 3.214 21,566 +0.04(+1.19%)
Feb 07, 2023 3.153 3.191 3.115 3.176 62,446 +0.05(+1.45%)
Feb 06, 2023 3.161 3.161 3.108 3.130 27,668 -0.06(-1.90%)
Feb 03, 2023 3.251 3.251 3.130 3.191 51,740 -0.06(-1.86%)
Feb 02, 2023 3.201 3.267 3.201 3.251 24,390 +0.08(+2.38%)
Feb 01, 2023 3.130 3.198 3.123 3.176 164,270 +0.04(+1.37%)
Jan 31, 2023 3.077 3.133 3.077 3.133 26,487 +0.07(+2.17%)
Jan 30, 2023 3.062 3.093 3.055 3.066 11,124 -0.03(-1.10%)
Jan 27, 2023 3.032 3.108 3.032 3.100 22,707 +0.02(+0.74%)
Jan 26, 2023 3.055 3.077 3.047 3.077 5,551 +0.00(+0.00%)
Jan 25, 2023 3.062 3.084 3.040 3.077 4,310 +0.01(+0.46%)
Jan 24, 2023 3.061 3.093 3.025 3.063 12,824 +0.03(+1.03%)
Jan 23, 2023 3.006 3.047 2.991 3.032 9,093 +0.02(+0.81%)
Jan 20, 2023 2.964 3.017 2.941 3.008 11,468 +0.04(+1.47%)
Jan 19, 2023 2.987 3.017 2.934 2.964 34,062 -0.03(-1.01%)
Jan 18, 2023 3.025 3.047 2.994 2.994 21,673 -0.03(-1.00%)
Jan 17, 2023 3.025 3.040 3.008 3.025 8,133 +0.00(+0.00%)
Jan 13, 2023 2.949 3.040 2.949 3.025 35,433 +0.03(+1.01%)
Jan 12, 2023 2.987 3.013 2.979 2.994 20,738 +0.05(+1.54%)
Jan 11, 2023 3.017 3.017 2.926 2.949 24,306 +0.03(+1.04%)
Jan 10, 2023 2.919 2.949 2.888 2.919 62,965 +0.03(+1.05%)
Jan 09, 2023 2.881 2.934 2.881 2.888 15,178 -0.01(-0.18%)
Jan 06, 2023 2.828 2.911 2.828 2.894 16,102 +0.11(+3.99%)
Jan 05, 2023 2.783 2.801 2.760 2.783 7,946 -0.03(-1.08%)
Jan 04, 2023 2.752 2.820 2.752 2.813 28,801 +0.05(+1.64%)
Jan 03, 2023 2.767 2.834 2.752 2.767 18,403 -0.02(-0.54%)
Dec 30, 2022 2.828 2.828 2.752 2.783 33,783 -0.01(-0.41%)
Dec 29, 2022 2.745 2.805 2.745 2.794 10,659 +0.05(+1.84%)
Dec 28, 2022 2.775 2.780 2.744 2.744 31,492 -0.04(-1.40%)
Dec 27, 2022 2.805 2.820 2.767 2.783 35,650 -0.02(-0.81%)
Dec 23, 2022 2.820 2.843 2.798 2.805 28,146 -0.03(-1.07%)
Dec 22, 2022 2.843 2.851 2.798 2.836 23,511 -0.04(-1.45%)
Dec 21, 2022 2.873 2.911 2.866 2.877 36,637 +0.02(+0.53%)
Dec 20, 2022 2.881 2.897 2.843 2.862 30,522 -0.02(-0.66%)
Dec 19, 2022 2.992 2.992 2.881 2.881 10,017 -0.03(-1.04%)
Dec 16, 2022 2.949 2.949 2.876 2.911 33,971 -0.04(-1.41%)
Dec 15, 2022 2.987 2.987 2.949 2.953 10,636 -0.03(-1.14%)
Dec 14, 2022 2.972 3.032 2.972 2.987 23,705 -0.01(-0.25%)
Dec 13, 2022 3.047 3.047 2.979 2.994 22,900 +0.03(+1.02%)
Dec 12, 2022 2.957 2.981 2.949 2.964 11,739 +0.00(+0.00%)
Dec 09, 2022 2.972 2.979 2.964 2.964 5,145 +0.00(+0.00%)
Dec 08, 2022 3.002 3.014 2.964 2.964 5,131 -0.02(-0.63%)
Dec 07, 2022 2.964 3.006 2.964 2.983 4,046 +0.03(+1.02%)
Dec 06, 2022 2.979 3.015 2.949 2.953 12,143 -0.04(-1.39%)
Dec 05, 2022 3.093 3.093 2.994 2.994 25,970 -0.09(-3.06%)
Dec 02, 2022 3.040 3.089 3.040 3.089 2,790 +0.02(+0.62%)
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.