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

Herzfeld Caribbean (NQ: CUBA )

2.311 -0.019 (-0.82%)
Streaming Delayed Price Updated: 1:12 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 (%)
Jun 30, 2023 3.476 3.476 3.458 3.476 12,509 +0.01(+0.25%)
Jun 29, 2023 3.467 3.476 3.458 3.467 11,873 +0.01(+0.25%)
Jun 28, 2023 3.440 3.476 3.440 3.458 12,219 +0.00(+0.00%)
Jun 27, 2023 3.396 3.458 3.396 3.458 5,324 +0.06(+1.81%)
Jun 26, 2023 3.396 3.432 3.396 3.396 7,992 +0.01(+0.26%)
Jun 23, 2023 3.388 3.414 3.379 3.388 12,113 -0.04(-1.28%)
Jun 22, 2023 3.432 3.446 3.414 3.432 8,963 -0.02(-0.51%)
Jun 21, 2023 3.414 3.449 3.414 3.449 7,208 +0.01(+0.25%)
Jun 20, 2023 3.440 3.458 3.414 3.441 19,888 +0.00(+0.00%)
Jun 16, 2023 3.458 3.458 3.433 3.440 7,733 -0.01(-0.26%)
Jun 15, 2023 3.432 3.458 3.422 3.449 9,849 +0.03(+0.77%)
Jun 14, 2023 3.432 3.467 3.396 3.423 15,451 -0.01(-0.26%)
Jun 13, 2023 3.388 3.440 3.388 3.432 15,498 +0.04(+1.04%)
Jun 12, 2023 3.388 3.405 3.361 3.396 23,734 +0.02(+0.52%)
Jun 09, 2023 3.414 3.423 3.308 3.379 12,183 -0.04(-1.03%)
Jun 08, 2023 3.440 3.440 3.379 3.414 19,023 +0.00(+0.00%)
Jun 07, 2023 3.388 3.423 3.388 3.414 6,030 +0.04(+1.31%)
Jun 06, 2023 3.317 3.370 3.317 3.370 15,730 +0.07(+2.13%)
Jun 05, 2023 3.317 3.317 3.273 3.300 9,776 -0.01(-0.27%)
Jun 02, 2023 3.291 3.335 3.273 3.308 36,217 +0.09(+2.73%)
Jun 01, 2023 3.185 3.227 3.185 3.220 4,319 +0.03(+0.83%)
May 31, 2023 3.194 3.300 3.132 3.194 33,298 +0.00(+0.00%)
May 30, 2023 3.203 3.203 3.194 3.194 6,409 -0.01(-0.25%)
May 26, 2023 3.168 3.203 3.151 3.202 10,670 +0.03(+0.80%)
May 25, 2023 3.189 3.189 3.150 3.176 4,845 +0.02(+0.56%)
May 24, 2023 3.141 3.229 3.141 3.159 23,864 -0.05(-1.64%)
May 23, 2023 3.247 3.273 3.212 3.212 7,445 -0.04(-1.35%)
May 22, 2023 3.238 3.264 3.229 3.256 23,579 +0.00(+0.00%)
May 19, 2023 3.256 3.282 3.212 3.256 32,086 +0.18(+5.98%)
May 18, 2023 3.112 3.151 3.041 3.072 87,791 -0.04(-1.29%)
May 17, 2023 3.085 3.144 3.073 3.112 36,835 +0.01(+0.38%)
May 16, 2023 3.152 3.152 3.091 3.100 22,065 -0.01(-0.38%)
May 15, 2023 3.104 3.136 3.066 3.112 40,002 +0.05(+1.54%)
May 12, 2023 3.041 3.112 3.041 3.065 28,826 +0.02(+0.51%)
May 11, 2023 3.088 3.096 3.025 3.049 3,280 -0.04(-1.40%)
May 10, 2023 3.100 3.120 3.065 3.092 24,539 +0.03(+0.90%)
May 09, 2023 3.096 3.111 3.041 3.065 31,217 -0.05(-1.52%)
May 08, 2023 3.096 3.112 3.057 3.112 13,420 +0.04(+1.28%)
May 05, 2023 2.994 3.096 2.994 3.073 31,848 +0.08(+2.63%)
May 04, 2023 2.939 3.025 2.939 2.994 31,970 +0.03(+1.06%)
May 03, 2023 2.970 2.986 2.955 2.962 12,434 +0.02(+0.81%)
May 02, 2023 2.975 2.978 2.931 2.939 22,882 -0.05(-1.59%)
May 01, 2023 2.970 2.986 2.970 2.986 23,523 +0.03(+1.07%)
Apr 28, 2023 2.966 2.978 2.947 2.955 8,101 -0.02(-0.79%)
Apr 27, 2023 2.962 2.986 2.955 2.978 8,318 +0.06(+1.89%)
Apr 26, 2023 2.968 2.974 2.923 2.923 14,912 -0.05(-1.80%)
Apr 25, 2023 2.994 3.018 2.977 2.977 22,306 -0.02(-0.57%)
Apr 24, 2023 2.994 2.994 2.981 2.994 13,160 +0.01(+0.27%)
Apr 21, 2023 2.980 2.994 2.975 2.986 5,780 +0.02(+0.53%)
Apr 20, 2023 3.002 3.025 2.970 2.970 12,836 -0.06(-1.82%)
Apr 19, 2023 3.018 3.049 3.002 3.025 8,618 +0.02(+0.52%)
Apr 18, 2023 3.018 3.040 2.962 3.010 26,514 +0.00(+0.00%)
Apr 17, 2023 3.010 3.010 2.984 3.010 18,549 +0.05(+1.60%)
Apr 14, 2023 3.002 3.010 2.923 2.962 11,883 +0.02(+0.53%)
Apr 13, 2023 2.907 2.994 2.907 2.947 11,250 +0.02(+0.81%)
Apr 12, 2023 2.947 2.947 2.923 2.923 1,869 -0.03(-0.93%)
Apr 11, 2023 2.931 2.955 2.926 2.951 17,043 +0.04(+1.49%)
Apr 10, 2023 2.844 2.913 2.844 2.907 6,535 +0.04(+1.37%)
Apr 06, 2023 2.868 2.876 2.844 2.868 9,599 +0.02(+0.55%)
Apr 05, 2023 2.844 2.867 2.836 2.852 12,093 -0.01(-0.29%)
Apr 04, 2023 2.899 2.907 2.852 2.860 37,357 -0.05(-1.88%)
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.