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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:01 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 (%)
May 08, 2023 3.101 3.117 3.062 3.117 13,400 +0.04(+1.28%)
May 05, 2023 2.998 3.101 2.998 3.077 31,800 +0.08(+2.63%)
May 04, 2023 2.943 3.030 2.943 2.998 31,922 +0.03(+1.06%)
May 03, 2023 2.975 2.991 2.959 2.967 12,415 +0.02(+0.81%)
May 02, 2023 2.980 2.983 2.935 2.943 22,848 -0.05(-1.59%)
May 01, 2023 2.975 2.991 2.975 2.991 23,488 +0.03(+1.07%)
Apr 28, 2023 2.970 2.983 2.951 2.959 8,089 -0.02(-0.79%)
Apr 27, 2023 2.967 2.991 2.959 2.983 8,305 +0.06(+1.89%)
Apr 26, 2023 2.973 2.978 2.927 2.927 14,889 -0.05(-1.80%)
Apr 25, 2023 2.998 3.022 2.981 2.981 22,273 -0.02(-0.57%)
Apr 24, 2023 2.998 2.998 2.986 2.998 13,140 +0.01(+0.27%)
Apr 21, 2023 2.984 2.998 2.979 2.990 5,771 +0.02(+0.53%)
Apr 20, 2023 3.006 3.030 2.975 2.975 12,817 -0.06(-1.82%)
Apr 19, 2023 3.022 3.054 3.006 3.030 8,605 +0.02(+0.52%)
Apr 18, 2023 3.022 3.045 2.967 3.014 26,474 +0.00(+0.00%)
Apr 17, 2023 3.014 3.014 2.989 3.014 18,521 +0.05(+1.60%)
Apr 14, 2023 3.006 3.014 2.927 2.967 11,865 +0.02(+0.53%)
Apr 13, 2023 2.912 2.998 2.912 2.951 11,233 +0.02(+0.81%)
Apr 12, 2023 2.951 2.951 2.927 2.927 1,866 -0.03(-0.93%)
Apr 11, 2023 2.935 2.959 2.931 2.955 17,017 +0.04(+1.49%)
Apr 10, 2023 2.849 2.917 2.849 2.912 6,525 +0.04(+1.37%)
Apr 06, 2023 2.872 2.880 2.849 2.872 9,584 +0.02(+0.55%)
Apr 05, 2023 2.849 2.872 2.841 2.856 12,074 -0.01(-0.29%)
Apr 04, 2023 2.904 2.911 2.856 2.865 37,300 -0.05(-1.88%)
Apr 03, 2023 2.935 2.955 2.896 2.920 21,911 -0.03(-0.94%)
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%)
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.