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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 3.536 3.575 3.457 3.503 142,702 -0.08(-2.20%)
Nov 29, 2021 3.444 3.608 3.444 3.582 53,057 +0.01(+0.37%)
Nov 26, 2021 3.641 3.641 3.521 3.568 59,425 -0.12(-3.27%)
Nov 24, 2021 3.621 3.739 3.420 3.689 34,826 -0.01(-0.29%)
Nov 23, 2021 3.752 3.788 3.616 3.700 95,781 -0.05(-1.23%)
Nov 22, 2021 3.746 3.838 3.746 3.746 71,482 -0.03(-0.87%)
Nov 19, 2021 3.825 3.825 3.746 3.779 38,414 -0.04(-1.03%)
Nov 18, 2021 3.845 3.851 3.818 3.818 54,368 -0.06(-1.63%)
Nov 17, 2021 3.869 3.903 3.825 3.881 142,681 +0.03(+0.65%)
Nov 16, 2021 3.875 3.875 3.844 3.856 68,574 -0.02(-0.49%)
Nov 15, 2021 4.033 4.033 3.856 3.875 138,617 -0.01(-0.32%)
Nov 12, 2021 3.844 3.900 3.844 3.888 46,389 +0.03(+0.82%)
Nov 11, 2021 3.863 3.904 3.856 3.856 18,014 -0.03(-0.65%)
Nov 10, 2021 3.806 3.888 3.881 31,750 +0.08(+1.99%)
Nov 09, 2021 3.825 3.881 3.806 3.806 33,924 -0.01(-0.33%)
Nov 08, 2021 3.831 3.844 3.806 3.818 49,912 +0.01(+0.23%)
Nov 05, 2021 3.793 3.825 3.787 3.810 54,624 +0.05(+1.27%)
Nov 04, 2021 3.793 3.807 3.762 3.762 36,738 -0.03(-0.67%)
Nov 03, 2021 3.787 3.837 3.781 3.787 85,103 +0.00(+0.00%)
Nov 02, 2021 3.755 3.806 3.749 3.787 78,898 +0.03(+0.81%)
Nov 01, 2021 3.743 3.781 3.727 3.756 55,097 +0.03(+0.79%)
Oct 29, 2021 3.724 3.736 3.705 3.727 19,466 +0.05(+1.27%)
Oct 28, 2021 3.661 3.718 3.661 3.680 24,808 +0.01(+0.36%)
Oct 27, 2021 3.755 3.755 3.661 3.667 29,658 -0.06(-1.53%)
Oct 26, 2021 3.762 3.724 21,945 -0.01(-0.17%)
Oct 25, 2021 3.749 3.749 3.674 3.730 46,871 +0.06(+1.63%)
Oct 22, 2021 3.690 3.711 3.655 3.670 6,491 -0.01(-0.26%)
Oct 21, 2021 3.667 3.692 3.661 3.680 33,450 +0.02(+0.53%)
Oct 20, 2021 3.686 3.730 3.655 3.660 105,606 -0.01(-0.36%)
Oct 19, 2021 3.724 3.749 3.674 3.674 53,791 -0.03(-0.85%)
Oct 18, 2021 3.737 3.737 3.699 3.705 20,164 -0.03(-0.93%)
Oct 15, 2021 3.737 3.762 3.737 3.740 35,111 +0.01(+0.34%)
Oct 14, 2021 3.730 3.749 3.692 3.727 49,212 +0.00(+0.09%)
Oct 13, 2021 3.711 3.725 3.706 3.724 8,055 +0.01(+0.14%)
Oct 12, 2021 3.692 3.737 3.692 3.719 50,518 +0.01(+0.20%)
Oct 11, 2021 3.749 3.749 3.705 3.711 10,149 +0.01(+0.17%)
Oct 08, 2021 3.718 3.737 3.693 3.705 25,927 -0.01(-0.34%)
Oct 07, 2021 3.636 3.718 3.636 3.718 24,870 +0.08(+2.08%)
Oct 06, 2021 3.636 3.655 3.617 3.642 6,846 -0.06(-1.53%)
Oct 05, 2021 3.636 3.699 3.623 3.699 52,132 +0.07(+1.91%)
Oct 04, 2021 3.655 3.680 3.610 3.629 39,280 -0.02(-0.52%)
Oct 01, 2021 3.642 3.648 3.592 3.648 22,809 +0.05(+1.40%)
Sep 30, 2021 3.623 3.642 3.592 3.598 11,579 +0.01(+0.35%)
Sep 29, 2021 3.585 3.636 3.585 3.585 14,565 -0.02(-0.52%)
Sep 28, 2021 3.642 3.655 3.604 3.604 13,093 -0.05(-1.38%)
Sep 27, 2021 3.623 3.680 3.623 3.655 39,065 +0.04(+1.05%)
Sep 24, 2021 3.617 3.648 3.617 3.617 18,468 -0.01(-0.17%)
Sep 23, 2021 3.585 3.648 3.585 3.623 23,475 +0.04(+1.05%)
Sep 22, 2021 3.598 3.610 3.581 3.585 28,979 +0.01(+0.35%)
Sep 21, 2021 3.585 3.597 3.554 3.573 3,716 -0.01(-0.18%)
Sep 20, 2021 3.610 3.610 3.516 3.579 48,081 -0.04(-1.05%)
Sep 17, 2021 3.636 3.661 3.617 3.617 6,725 -0.03(-0.86%)
Sep 16, 2021 3.667 3.667 3.615 3.648 13,143 -0.03(-0.69%)
Sep 15, 2021 3.623 3.674 3.604 3.674 21,937 +0.05(+1.39%)
Sep 14, 2021 3.674 3.680 3.623 3.623 16,994 -0.04(-1.03%)
Sep 13, 2021 3.655 3.661 3.636 3.661 39,723 +0.01(+0.17%)
Sep 10, 2021 3.674 3.674 3.623 3.655 8,019 -0.02(-0.51%)
Sep 09, 2021 3.642 3.728 3.642 3.674 57,103 +0.03(+0.69%)
Sep 08, 2021 3.680 3.711 3.648 3.648 42,532 -0.03(-0.69%)
Sep 07, 2021 3.655 3.711 3.655 3.674 24,845 -0.01(-0.17%)
Sep 03, 2021 3.692 3.692 3.661 3.680 14,883 -0.01(-0.34%)
Sep 02, 2021 3.680 3.692 3.678 3.692 17,935 +0.03(+0.86%)
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.