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: 12:35 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 31, 2024 2.384 2.403 2.365 2.380 128,344 +0.01(+0.60%)
May 30, 2024 2.384 2.394 2.356 2.365 82,418 +0.00(+0.20%)
May 29, 2024 2.384 2.384 2.324 2.361 51,195 -0.01(-0.60%)
May 28, 2024 2.384 2.394 2.347 2.375 60,089 +0.01(+0.40%)
May 24, 2024 2.337 2.384 2.337 2.365 153,737 +0.04(+1.85%)
May 23, 2024 2.328 2.328 2.318 2.323 49,142 -0.02(-0.66%)
May 22, 2024 2.337 2.384 2.337 2.338 59,495 -0.01(-0.36%)
May 21, 2024 2.337 2.356 2.328 2.347 24,738 +0.00(+0.00%)
May 20, 2024 2.328 2.356 2.320 2.347 27,307 +0.01(+0.61%)
May 17, 2024 2.318 2.337 2.318 2.332 75,945 +0.00(+0.13%)
May 16, 2024 2.337 2.346 2.320 2.329 52,659 -0.01(-0.33%)
May 15, 2024 2.318 2.346 2.318 2.337 15,012 +0.01(+0.41%)
May 14, 2024 2.337 2.347 2.299 2.328 58,528 +0.00(+0.00%)
May 13, 2024 2.365 2.365 2.318 2.328 73,983 -0.03(-1.24%)
May 10, 2024 2.365 2.382 2.347 2.357 21,452 -0.01(-0.36%)
May 09, 2024 2.356 2.375 2.347 2.365 17,248 +0.02(+1.01%)
May 08, 2024 2.337 2.365 2.328 2.342 46,935 -0.00(-0.20%)
May 07, 2024 2.347 2.356 2.338 2.347 16,502 +0.00(+0.00%)
May 06, 2024 2.328 2.356 2.318 2.347 36,091 +0.02(+0.81%)
May 03, 2024 2.299 2.328 2.299 2.328 26,662 +0.04(+1.86%)
May 02, 2024 2.290 2.293 2.261 2.285 37,095 -0.00(-0.12%)
May 01, 2024 2.299 2.309 2.261 2.288 43,310 -0.01(-0.62%)
Apr 30, 2024 2.318 2.318 2.299 2.302 12,438 -0.03(-1.09%)
Apr 29, 2024 2.299 2.328 2.299 2.328 32,747 +0.03(+1.23%)
Apr 26, 2024 2.299 2.308 2.290 2.299 45,772 +0.02(+0.83%)
Apr 25, 2024 2.271 2.290 2.252 2.280 53,126 +0.01(+0.41%)
Apr 24, 2024 2.282 2.285 2.266 2.271 23,907 -0.00(-0.20%)
Apr 23, 2024 2.290 2.299 2.271 2.276 118,611 +0.00(+0.21%)
Apr 22, 2024 2.252 2.271 2.234 2.271 42,876 +0.03(+1.27%)
Apr 19, 2024 2.261 2.271 2.242 2.242 63,705 -0.01(-0.42%)
Apr 18, 2024 2.271 2.271 2.242 2.252 42,219 +0.01(+0.38%)
Apr 17, 2024 2.224 2.296 2.224 2.243 54,744 +0.01(+0.47%)
Apr 16, 2024 2.261 2.271 2.218 2.233 48,774 -0.03(-1.46%)
Apr 15, 2024 2.365 2.361 2.261 2.266 74,299 -0.04(-1.82%)
Apr 12, 2024 2.347 2.347 2.304 2.308 99,324 -0.07(-2.81%)
Apr 11, 2024 2.375 2.381 2.347 2.375 63,806 +0.01(+0.40%)
Apr 10, 2024 2.413 2.413 2.356 2.365 85,431 -0.06(-2.34%)
Apr 09, 2024 2.428 2.432 2.408 2.422 70,166 -0.01(-0.39%)
Apr 08, 2024 2.450 2.450 2.413 2.432 37,801 +0.00(+0.00%)
Apr 05, 2024 2.413 2.451 2.413 2.432 22,844 -0.02(-0.77%)
Apr 04, 2024 2.441 2.460 2.437 2.450 35,484 +0.01(+0.38%)
Apr 03, 2024 2.413 2.441 2.415 2.441 27,376 +0.01(+0.39%)
Apr 02, 2024 2.432 2.432 2.405 2.432 35,227 +0.00(+0.00%)
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.