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

Herzfeld Caribbean (NQ: CUBA )

2.310 -0.020 (-0.86%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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 (%)
Apr 29, 2022 3.326 3.386 3.286 3.306 16,742 -0.03(-0.80%)
Apr 28, 2022 3.359 3.386 3.326 3.332 11,621 +0.03(+0.80%)
Apr 27, 2022 3.276 3.319 3.276 3.306 11,496 +0.04(+1.15%)
Apr 26, 2022 3.220 3.306 3.220 3.268 50,830 +0.01(+0.27%)
Apr 25, 2022 3.306 3.326 3.220 3.259 85,442 -0.10(-3.02%)
Apr 22, 2022 3.425 3.439 3.352 3.361 40,424 -0.04(-1.12%)
Apr 21, 2022 3.452 3.498 3.399 3.399 16,080 -0.01(-0.39%)
Apr 20, 2022 3.479 3.518 3.406 3.412 63,553 -0.00(-0.07%)
Apr 19, 2022 3.392 3.425 3.392 3.414 10,755 +0.03(+0.79%)
Apr 18, 2022 3.425 3.425 3.386 3.388 14,630 +0.00(+0.06%)
Apr 14, 2022 3.405 3.412 3.386 3.386 22,089 +0.00(+0.00%)
Apr 13, 2022 3.419 3.445 3.386 3.386 22,907 +0.01(+0.20%)
Apr 12, 2022 3.432 3.432 3.372 3.379 42,915 +0.00(+0.00%)
Apr 11, 2022 3.372 3.425 3.372 3.379 10,713 -0.03(-0.78%)
Apr 08, 2022 3.379 3.413 3.359 3.405 14,346 +0.04(+1.18%)
Apr 07, 2022 3.452 3.452 3.366 3.366 25,378 -0.12(-3.43%)
Apr 06, 2022 3.459 3.485 3.399 3.485 44,308 -0.01(-0.38%)
Apr 05, 2022 3.518 3.537 3.497 3.498 24,618 -0.02(-0.57%)
Apr 04, 2022 3.552 3.552 3.518 3.518 44,810 +0.00(+0.00%)
Apr 01, 2022 3.532 3.545 3.473 3.518 39,878 -0.01(-0.19%)
Mar 31, 2022 3.479 3.525 3.479 3.525 21,160 +0.06(+1.72%)
Mar 30, 2022 3.419 3.498 3.419 3.465 33,520 +0.05(+1.56%)
Mar 29, 2022 3.419 3.449 3.379 3.412 12,802 +0.01(+0.19%)
Mar 28, 2022 3.432 3.452 3.399 3.405 25,801 -0.01(-0.39%)
Mar 25, 2022 3.392 3.439 3.392 3.419 20,783 +0.04(+1.18%)
Mar 24, 2022 3.399 3.399 3.359 3.379 8,917 +0.01(+0.39%)
Mar 23, 2022 3.340 3.411 3.340 3.366 19,543 +0.02(+0.60%)
Mar 22, 2022 3.419 3.419 3.333 3.346 39,175 -0.02(-0.59%)
Mar 21, 2022 3.352 3.372 3.326 3.366 24,756 +0.05(+1.40%)
Mar 18, 2022 3.273 3.346 3.271 3.319 23,398 +0.03(+0.81%)
Mar 17, 2022 3.253 3.352 3.253 3.293 22,332 +0.04(+1.22%)
Mar 16, 2022 3.233 3.346 3.206 3.253 55,850 +0.04(+1.24%)
Mar 15, 2022 3.193 3.259 3.193 3.213 21,072 +0.03(+0.83%)
Mar 14, 2022 3.200 3.266 3.186 3.186 51,877 -0.05(-1.44%)
Mar 11, 2022 3.246 3.273 3.226 3.233 36,278 -0.03(-0.81%)
Mar 10, 2022 3.253 3.273 3.242 3.259 13,907 +0.01(+0.20%)
Mar 09, 2022 3.266 3.306 3.246 3.253 66,552 +0.03(+1.03%)
Mar 08, 2022 3.286 3.286 3.206 3.220 105,833 -0.08(-2.45%)
Mar 07, 2022 3.379 3.379 3.299 3.301 39,628 -0.03(-0.76%)
Mar 04, 2022 3.339 3.449 3.326 3.326 31,510 -0.08(-2.34%)
Mar 03, 2022 3.452 3.452 3.386 3.405 11,950 -0.02(-0.58%)
Mar 02, 2022 3.372 3.452 3.372 3.425 53,348 +0.07(+1.98%)
Mar 01, 2022 3.405 3.425 3.359 3.359 31,263 -0.04(-1.17%)
Feb 28, 2022 3.432 3.432 3.326 3.399 27,655 +0.05(+1.39%)
Feb 25, 2022 3.253 3.412 3.352 3.352 39,455 +0.00(+0.00%)
Feb 24, 2022 3.286 3.372 3.253 3.352 53,381 +0.03(+1.00%)
Feb 23, 2022 3.419 3.479 3.296 3.319 64,283 -0.13(-3.66%)
Feb 22, 2022 3.472 3.585 3.439 3.445 28,728 -0.13(-3.62%)
Feb 18, 2022 3.575 0 -0.04(-1.19%)
Feb 17, 2022 3.751 3.751 3.585 3.618 100,908 -0.02(-0.46%)
Feb 16, 2022 3.679 3.698 3.616 3.635 140,796 +0.03(+0.82%)
Feb 15, 2022 3.609 3.641 3.590 3.605 97,413 +0.01(+0.41%)
Feb 14, 2022 3.666 3.666 3.546 3.590 241,068 +0.08(+2.16%)
Feb 11, 2022 3.590 3.600 3.483 3.514 49,178 -0.08(-2.29%)
Feb 10, 2022 3.654 3.654 3.565 3.597 50,369 +0.01(+0.35%)
Feb 09, 2022 3.514 3.594 3.431 3.584 21,491 +0.13(+3.66%)
Feb 08, 2022 3.407 3.483 3.394 3.457 20,465 +0.09(+2.76%)
Feb 07, 2022 3.369 3.413 3.356 3.364 15,705 -0.05(-1.61%)
Feb 04, 2022 3.369 3.419 3.369 3.419 14,059 +0.02(+0.56%)
Feb 03, 2022 3.413 3.381 3.400 5,642 -0.06(-1.65%)
Feb 02, 2022 3.457 3.476 3.435 3.457 27,001 +0.01(+0.18%)
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.