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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2024 2.318 2.318 2.300 2.303 12,436 -0.03(-1.09%)
Apr 29, 2024 2.300 2.328 2.300 2.328 32,742 +0.03(+1.23%)
Apr 26, 2024 2.300 2.308 2.290 2.300 45,765 +0.02(+0.83%)
Apr 25, 2024 2.271 2.290 2.252 2.281 53,118 +0.01(+0.41%)
Apr 24, 2024 2.282 2.285 2.266 2.271 23,904 -0.00(-0.20%)
Apr 23, 2024 2.290 2.299 2.271 2.276 118,592 +0.00(+0.21%)
Apr 22, 2024 2.252 2.271 2.234 2.271 42,870 +0.03(+1.27%)
Apr 19, 2024 2.262 2.271 2.243 2.243 63,695 -0.01(-0.42%)
Apr 18, 2024 2.271 2.271 2.243 2.252 42,212 +0.01(+0.38%)
Apr 17, 2024 2.224 2.296 2.224 2.244 54,736 +0.01(+0.47%)
Apr 16, 2024 2.262 2.271 2.219 2.233 48,766 -0.03(-1.46%)
Apr 15, 2024 2.366 2.362 2.262 2.266 74,287 -0.04(-1.82%)
Apr 12, 2024 2.347 2.347 2.304 2.309 99,308 -0.07(-2.81%)
Apr 11, 2024 2.375 2.382 2.347 2.375 63,796 +0.01(+0.40%)
Apr 10, 2024 2.413 2.413 2.356 2.366 85,418 -0.06(-2.34%)
Apr 09, 2024 2.429 2.432 2.408 2.423 70,155 -0.01(-0.39%)
Apr 08, 2024 2.450 2.450 2.413 2.432 37,795 +0.00(+0.00%)
Apr 05, 2024 2.413 2.451 2.413 2.432 22,841 -0.02(-0.77%)
Apr 04, 2024 2.442 2.460 2.437 2.451 35,478 +0.01(+0.38%)
Apr 03, 2024 2.413 2.442 2.416 2.442 27,372 +0.01(+0.39%)
Apr 02, 2024 2.432 2.432 2.406 2.432 35,221 +0.00(+0.00%)
Apr 01, 2024 2.442 2.460 2.423 2.432 65,625 -0.02(-0.77%)
Mar 28, 2024 2.413 2.460 2.413 2.451 74,534 +0.01(+0.39%)
Mar 27, 2024 2.489 2.489 2.432 2.442 179,805 -0.03(-1.15%)
Mar 26, 2024 2.451 2.536 2.423 2.470 568,845 +0.02(+0.97%)
Mar 25, 2024 2.599 2.635 2.419 2.446 245,144 -0.06(-2.51%)
Mar 22, 2024 2.563 2.608 2.509 2.509 262,346 -0.07(-2.79%)
Mar 21, 2024 2.617 2.653 2.563 2.581 48,192 -0.02(-0.69%)
Mar 20, 2024 2.518 2.599 2.518 2.599 100,185 +0.08(+3.21%)
Mar 19, 2024 2.500 2.518 2.455 2.518 80,813 +0.00(+0.00%)
Mar 18, 2024 2.518 2.545 2.511 2.518 130,163 -0.02(-0.71%)
Mar 15, 2024 2.545 2.545 2.509 2.536 37,621 -0.02(-0.70%)
Mar 14, 2024 2.545 2.563 2.518 2.554 460,404 +0.01(+0.35%)
Mar 13, 2024 2.509 2.554 2.502 2.545 61,258 +0.03(+1.07%)
Mar 12, 2024 2.500 2.536 2.464 2.518 58,977 +0.00(+0.00%)
Mar 11, 2024 2.509 2.599 2.446 2.518 483,701 +0.06(+2.56%)
Mar 08, 2024 2.455 2.464 2.446 2.455 171,568 +0.02(+0.74%)
Mar 07, 2024 2.437 2.451 2.437 2.437 63,184 +0.01(+0.37%)
Mar 06, 2024 2.410 2.446 2.410 2.428 98,620 +0.02(+0.75%)
Mar 05, 2024 2.383 2.428 2.383 2.410 170,988 +0.03(+1.13%)
Mar 04, 2024 2.392 2.410 2.383 2.383 202,036 -0.01(-0.38%)
Mar 01, 2024 2.365 2.392 2.365 2.392 145,224 +0.04(+1.92%)
Feb 29, 2024 2.347 2.370 2.347 2.347 175,591 -0.01(-0.39%)
Feb 28, 2024 2.293 2.374 2.293 2.356 68,542 -0.01(-0.38%)
Feb 27, 2024 2.329 2.365 2.329 2.365 212,674 +0.03(+1.15%)
Feb 26, 2024 2.356 2.356 2.311 2.338 135,944 -0.02(-0.76%)
Feb 23, 2024 2.356 2.365 2.334 2.356 82,202 -0.01(-0.38%)
Feb 22, 2024 2.338 2.365 2.338 2.365 57,263 +0.02(+0.77%)
Feb 21, 2024 2.320 2.347 2.293 2.347 33,839 +0.04(+1.95%)
Feb 20, 2024 2.329 2.329 2.302 2.302 31,315 -0.02(-0.77%)
Feb 16, 2024 2.347 2.347 2.314 2.320 42,021 -0.03(-1.15%)
Feb 15, 2024 2.320 2.347 2.311 2.347 65,787 +0.03(+1.36%)
Feb 14, 2024 2.338 2.374 2.293 2.316 60,529 -0.03(-1.34%)
Feb 13, 2024 2.356 2.392 2.293 2.347 132,992 -0.04(-1.88%)
Feb 12, 2024 2.383 2.427 2.379 2.392 82,191 +0.02(+0.76%)
Feb 09, 2024 2.383 2.392 2.351 2.374 53,420 +0.01(+0.38%)
Feb 08, 2024 2.374 2.374 2.329 2.365 34,891 +0.01(+0.38%)
Feb 07, 2024 2.392 2.392 2.338 2.356 76,917 -0.04(-1.50%)
Feb 06, 2024 2.383 2.410 2.356 2.392 32,212 -0.01(-0.37%)
Feb 05, 2024 2.392 2.406 2.374 2.401 38,056 -0.02(-0.74%)
Feb 02, 2024 2.365 2.419 2.365 2.419 42,457 +0.03(+1.13%)
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.