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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 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, 2022 3.497 3.542 3.497 3.520 6,309 +0.03(+0.86%)
May 27, 2022 3.460 3.520 3.422 3.490 46,955 +0.09(+2.65%)
May 26, 2022 3.452 3.473 3.400 3.400 16,523 +0.00(+0.00%)
May 25, 2022 3.385 3.414 3.370 3.400 23,930 -0.02(-0.51%)
May 24, 2022 3.402 3.535 3.402 3.417 12,407 -0.04(-1.02%)
May 23, 2022 3.490 3.512 3.445 3.452 26,291 +0.00(+0.00%)
May 20, 2022 3.497 3.623 3.452 3.452 74,469 -0.06(-1.82%)
May 19, 2022 3.449 3.545 3.449 3.516 120,517 +0.06(+1.85%)
May 18, 2022 3.623 3.645 3.431 3.452 82,886 -0.17(-4.71%)
May 17, 2022 3.473 3.679 3.473 3.623 83,218 +0.19(+5.59%)
May 16, 2022 3.424 3.459 3.410 3.431 47,938 +0.06(+1.68%)
May 13, 2022 3.339 3.424 3.303 3.374 43,241 +0.03(+1.05%)
May 12, 2022 3.367 3.381 3.339 3.339 25,489 -0.03(-0.83%)
May 11, 2022 3.374 3.459 3.367 3.367 27,110 -0.03(-0.84%)
May 10, 2022 3.424 3.481 3.381 3.395 14,121 -0.01(-0.42%)
May 09, 2022 3.466 3.481 3.410 3.410 14,109 -0.06(-1.84%)
May 06, 2022 3.509 3.509 3.458 3.473 43,901 -0.01(-0.20%)
May 05, 2022 3.537 3.552 3.481 3.481 42,748 -0.04(-1.21%)
May 04, 2022 3.523 3.552 3.481 3.523 21,290 -0.01(-0.40%)
May 03, 2022 3.545 3.555 3.507 3.537 12,239 +0.04(+1.22%)
May 02, 2022 3.488 3.587 3.481 3.495 28,161 -0.04(-1.20%)
Apr 29, 2022 3.559 3.623 3.516 3.537 15,646 -0.03(-0.80%)
Apr 28, 2022 3.594 3.623 3.559 3.566 10,861 +0.03(+0.80%)
Apr 27, 2022 3.505 3.551 3.505 3.537 10,744 +0.04(+1.15%)
Apr 26, 2022 3.445 3.537 3.445 3.497 47,503 +0.01(+0.27%)
Apr 25, 2022 3.537 3.559 3.445 3.488 79,851 -0.11(-3.02%)
Apr 22, 2022 3.665 3.679 3.587 3.596 37,778 -0.04(-1.12%)
Apr 21, 2022 3.694 3.743 3.637 3.637 15,028 -0.01(-0.39%)
Apr 20, 2022 3.722 3.765 3.644 3.651 59,394 -0.00(-0.07%)
Apr 19, 2022 3.630 3.665 3.630 3.653 10,051 +0.03(+0.79%)
Apr 18, 2022 3.665 3.665 3.623 3.625 13,672 +0.00(+0.06%)
Apr 14, 2022 3.644 3.651 3.623 3.623 20,644 +0.00(+0.00%)
Apr 13, 2022 3.658 3.687 3.623 3.623 21,408 +0.01(+0.20%)
Apr 12, 2022 3.672 3.672 3.608 3.616 40,107 +0.00(+0.00%)
Apr 11, 2022 3.608 3.665 3.608 3.616 10,012 -0.03(-0.78%)
Apr 08, 2022 3.616 3.652 3.594 3.644 13,408 +0.04(+1.18%)
Apr 07, 2022 3.694 3.694 3.601 3.601 23,717 -0.13(-3.43%)
Apr 06, 2022 3.701 3.729 3.637 3.729 41,409 -0.01(-0.38%)
Apr 05, 2022 3.765 3.785 3.742 3.743 23,007 -0.02(-0.57%)
Apr 04, 2022 3.800 3.800 3.765 3.765 41,878 +0.00(+0.00%)
Apr 01, 2022 3.779 3.793 3.716 3.765 37,269 -0.01(-0.19%)
Mar 31, 2022 3.722 3.772 3.722 3.772 19,775 +0.06(+1.72%)
Mar 30, 2022 3.658 3.743 3.658 3.708 31,326 +0.06(+1.56%)
Mar 29, 2022 3.658 3.690 3.616 3.651 11,965 +0.01(+0.19%)
Mar 28, 2022 3.672 3.694 3.637 3.644 24,113 -0.01(-0.39%)
Mar 25, 2022 3.630 3.679 3.630 3.658 19,423 +0.04(+1.18%)
Mar 24, 2022 3.637 3.637 3.594 3.616 8,334 +0.01(+0.39%)
Mar 23, 2022 3.573 3.650 3.573 3.601 18,264 +0.02(+0.60%)
Mar 22, 2022 3.658 3.658 3.566 3.580 36,611 -0.02(-0.59%)
Mar 21, 2022 3.587 3.608 3.559 3.601 23,136 +0.05(+1.40%)
Mar 18, 2022 3.502 3.580 3.500 3.552 21,867 +0.03(+0.81%)
Mar 17, 2022 3.481 3.587 3.481 3.523 20,870 +0.04(+1.22%)
Mar 16, 2022 3.459 3.580 3.431 3.481 52,196 +0.04(+1.24%)
Mar 15, 2022 3.417 3.488 3.417 3.438 19,693 +0.03(+0.83%)
Mar 14, 2022 3.424 3.495 3.410 3.410 48,482 -0.05(-1.44%)
Mar 11, 2022 3.473 3.502 3.452 3.459 33,904 -0.03(-0.81%)
Mar 10, 2022 3.481 3.502 3.469 3.488 12,996 +0.01(+0.20%)
Mar 09, 2022 3.495 3.537 3.474 3.481 62,197 +0.04(+1.03%)
Mar 08, 2022 3.516 3.516 3.431 3.445 98,907 -0.09(-2.45%)
Mar 07, 2022 3.616 3.616 3.530 3.532 37,035 -0.03(-0.76%)
Mar 04, 2022 3.573 3.690 3.559 3.559 29,448 -0.09(-2.34%)
Mar 03, 2022 3.694 3.694 3.623 3.644 11,168 -0.02(-0.58%)
Mar 02, 2022 3.608 3.694 3.608 3.665 49,857 +0.07(+1.98%)
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.