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

Herzfeld Caribbean (NQ: CUBA )

2.339 -0.181 (-7.20%)
Streaming Delayed Price Updated: 1:31 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 (%)
Mar 31, 2023 2.920 2.959 2.920 2.947 19,296 +0.00(+0.06%)
Mar 30, 2023 2.912 2.959 2.912 2.946 6,918 +0.04(+1.43%)
Mar 29, 2023 2.920 2.920 2.888 2.904 6,953 +0.01(+0.28%)
Mar 28, 2023 2.898 2.920 2.857 2.896 9,350 +0.03(+1.10%)
Mar 27, 2023 2.872 2.872 2.845 2.864 18,445 -0.01(-0.28%)
Mar 24, 2023 2.872 2.904 2.856 2.872 4,031 +0.00(+0.00%)
Mar 23, 2023 2.904 2.912 2.864 2.872 5,943 -0.02(-0.55%)
Mar 22, 2023 2.959 2.959 2.888 2.888 12,151 -0.07(-2.39%)
Mar 21, 2023 2.959 2.959 2.904 2.959 8,935 +0.09(+3.30%)
Mar 20, 2023 2.880 2.920 2.856 2.864 11,173 +0.02(+0.83%)
Mar 17, 2023 2.888 2.951 2.841 2.841 11,422 -0.06(-2.05%)
Mar 16, 2023 2.841 2.920 2.841 2.900 7,129 +0.04(+1.53%)
Mar 15, 2023 2.880 2.912 2.833 2.856 22,781 -0.07(-2.54%)
Mar 14, 2023 2.935 2.983 2.927 2.931 28,774 +0.03(+0.93%)
Mar 13, 2023 2.983 2.983 2.872 2.904 40,233 -0.08(-2.65%)
Mar 10, 2023 3.046 3.061 2.967 2.983 15,138 -0.06(-2.07%)
Mar 09, 2023 3.140 3.140 3.046 3.046 19,697 -0.06(-2.03%)
Mar 08, 2023 3.140 3.143 3.101 3.109 2,348 -0.03(-1.00%)
Mar 07, 2023 3.172 3.172 3.140 3.140 4,590 -0.03(-1.00%)
Mar 06, 2023 3.196 3.196 3.172 3.172 14,993 -0.03(-0.99%)
Mar 03, 2023 3.156 3.204 3.156 3.204 4,663 +0.08(+2.65%)
Mar 02, 2023 3.117 3.125 3.090 3.121 13,341 +0.04(+1.41%)
Mar 01, 2023 3.125 3.125 3.077 3.077 17,909 -0.04(-1.27%)
Feb 28, 2023 3.101 3.156 3.101 3.117 12,513 +0.02(+0.51%)
Feb 27, 2023 3.133 3.156 3.101 3.101 14,603 -0.01(-0.24%)
Feb 24, 2023 3.093 3.117 3.077 3.109 17,205 -0.01(-0.27%)
Feb 23, 2023 3.152 3.152 3.117 3.117 2,477 +0.00(+0.00%)
Feb 22, 2023 3.085 3.144 3.085 3.117 4,857 +0.00(+0.00%)
Feb 21, 2023 3.164 3.164 3.093 3.117 21,724 -0.09(-2.71%)
Feb 17, 2023 3.188 3.204 3.180 3.204 5,249 -0.01(-0.25%)
Feb 16, 2023 3.172 3.212 3.164 3.212 35,079 +0.01(+0.25%)
Feb 15, 2023 3.227 3.227 3.125 3.204 99,033 -0.02(-0.69%)
Feb 14, 2023 3.212 3.243 3.134 3.226 57,012 -0.04(-1.16%)
Feb 13, 2023 3.234 3.294 3.178 3.264 268,529 +0.05(+1.65%)
Feb 10, 2023 3.173 3.211 3.165 3.211 45,071 +0.04(+1.23%)
Feb 09, 2023 3.226 3.226 3.165 3.172 33,018 -0.05(-1.44%)
Feb 08, 2023 3.203 3.218 3.172 3.218 21,533 +0.04(+1.19%)
Feb 07, 2023 3.158 3.196 3.120 3.181 62,352 +0.05(+1.45%)
Feb 06, 2023 3.165 3.165 3.113 3.135 27,626 -0.06(-1.90%)
Feb 03, 2023 3.256 3.256 3.135 3.196 51,662 -0.06(-1.86%)
Feb 02, 2023 3.206 3.271 3.206 3.256 24,354 +0.08(+2.38%)
Feb 01, 2023 3.135 3.203 3.128 3.181 164,023 +0.04(+1.37%)
Jan 31, 2023 3.082 3.137 3.082 3.137 26,447 +0.07(+2.17%)
Jan 30, 2023 3.067 3.097 3.059 3.071 11,108 -0.03(-1.10%)
Jan 27, 2023 3.037 3.112 3.037 3.105 22,673 +0.02(+0.74%)
Jan 26, 2023 3.059 3.082 3.052 3.082 5,543 +0.00(+0.00%)
Jan 25, 2023 3.067 3.088 3.044 3.082 4,303 +0.01(+0.46%)
Jan 24, 2023 3.065 3.097 3.029 3.068 12,805 +0.03(+1.03%)
Jan 23, 2023 3.010 3.052 2.995 3.037 9,079 +0.02(+0.81%)
Jan 20, 2023 2.969 3.022 2.946 3.012 11,451 +0.04(+1.47%)
Jan 19, 2023 2.991 3.022 2.938 2.968 34,011 -0.03(-1.01%)
Jan 18, 2023 3.029 3.052 2.999 2.999 21,640 -0.03(-1.00%)
Jan 17, 2023 3.029 3.044 3.013 3.029 8,121 +0.00(+0.00%)
Jan 13, 2023 2.953 3.044 2.953 3.029 35,380 +0.03(+1.01%)
Jan 12, 2023 2.991 3.018 2.984 2.999 20,706 +0.05(+1.54%)
Jan 11, 2023 3.022 3.022 2.931 2.953 24,269 +0.03(+1.04%)
Jan 10, 2023 2.923 2.953 2.893 2.923 62,870 +0.03(+1.05%)
Jan 09, 2023 2.885 2.938 2.885 2.893 15,155 -0.01(-0.18%)
Jan 06, 2023 2.832 2.916 2.832 2.898 16,078 +0.11(+3.99%)
Jan 05, 2023 2.787 2.806 2.764 2.787 7,934 -0.03(-1.08%)
Jan 04, 2023 2.756 2.824 2.756 2.817 28,758 +0.05(+1.64%)
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.