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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.150 (-5.95%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Dec 31, 2021 3.522 3.534 3.499 3.499 16,151 -0.01(-0.29%)
Dec 30, 2021 3.522 3.534 3.506 3.509 48,547 +0.01(+0.36%)
Dec 29, 2021 3.503 3.506 3.458 3.496 16,580 -0.01(-0.36%)
Dec 28, 2021 3.477 3.523 3.477 3.509 34,093 +0.01(+0.18%)
Dec 27, 2021 3.484 3.511 3.446 3.503 42,823 +0.02(+0.54%)
Dec 23, 2021 3.471 3.506 3.443 3.484 40,835 +0.06(+1.66%)
Dec 22, 2021 3.383 3.458 3.383 3.427 35,054 +0.04(+1.31%)
Dec 21, 2021 3.345 3.421 3.345 3.383 20,638 +0.07(+2.20%)
Dec 20, 2021 3.294 3.348 3.269 3.310 61,010 -0.03(-0.95%)
Dec 17, 2021 3.313 3.398 3.300 3.342 45,583 +0.01(+0.28%)
Dec 16, 2021 3.357 3.420 3.326 3.332 41,607 -0.02(-0.57%)
Dec 15, 2021 3.319 3.351 3.301 3.351 25,903 +0.00(+0.00%)
Dec 14, 2021 3.374 3.374 3.307 3.351 34,895 -0.02(-0.66%)
Dec 13, 2021 3.408 3.414 3.358 3.373 22,314 -0.05(-1.39%)
Dec 10, 2021 3.427 3.492 3.408 3.421 12,051 -0.01(-0.18%)
Dec 09, 2021 3.452 3.471 3.427 3.427 12,385 -0.03(-0.73%)
Dec 08, 2021 3.422 3.477 3.422 3.452 20,113 +0.01(+0.18%)
Dec 07, 2021 3.427 3.465 3.427 3.446 21,579 +0.03(+0.83%)
Dec 06, 2021 3.351 3.433 3.326 3.417 69,122 +0.09(+2.56%)
Dec 03, 2021 3.402 3.402 3.332 3.332 38,553 -0.08(-2.23%)
Dec 02, 2021 3.319 3.408 3.313 3.408 51,337 +0.07(+2.08%)
Dec 01, 2021 3.408 3.424 3.300 3.338 43,236 -0.03(-0.94%)
Nov 30, 2021 3.402 3.439 3.326 3.370 148,325 -0.08(-2.20%)
Nov 29, 2021 3.313 3.471 3.313 3.446 55,147 +0.01(+0.37%)
Nov 26, 2021 3.503 3.503 3.387 3.433 61,766 -0.12(-3.27%)
Nov 24, 2021 3.484 3.598 3.291 3.549 36,198 -0.01(-0.29%)
Nov 23, 2021 3.610 3.644 3.479 3.560 99,556 -0.04(-1.23%)
Nov 22, 2021 3.604 3.692 3.604 3.604 74,299 -0.03(-0.87%)
Nov 19, 2021 3.680 3.680 3.604 3.636 39,927 -0.04(-1.03%)
Nov 18, 2021 3.699 3.705 3.673 3.673 56,511 +0.07(+1.90%)
Nov 17, 2021 3.593 3.625 3.552 3.605 153,630 +0.02(+0.65%)
Nov 16, 2021 3.599 3.599 3.570 3.581 73,836 -0.02(-0.49%)
Nov 15, 2021 3.745 3.745 3.581 3.599 149,254 -0.01(-0.32%)
Nov 12, 2021 3.570 3.622 3.570 3.611 49,949 +0.03(+0.82%)
Nov 11, 2021 3.587 3.626 3.581 3.581 19,396 -0.02(-0.65%)
Nov 10, 2021 3.535 3.611 3.605 34,186 +0.07(+1.99%)
Nov 09, 2021 3.552 3.605 3.535 3.535 36,527 -0.01(-0.33%)
Nov 08, 2021 3.558 3.570 3.535 3.546 53,742 +0.01(+0.23%)
Nov 05, 2021 3.523 3.552 3.517 3.538 58,816 +0.04(+1.27%)
Nov 04, 2021 3.523 3.536 3.494 3.494 39,557 -0.02(-0.67%)
Nov 03, 2021 3.517 3.564 3.511 3.517 91,634 +0.00(+0.00%)
Nov 02, 2021 3.488 3.535 3.482 3.517 84,952 +0.03(+0.81%)
Nov 01, 2021 3.476 3.511 3.461 3.489 59,325 +0.03(+0.79%)
Oct 29, 2021 3.458 3.470 3.441 3.461 20,960 +0.04(+1.27%)
Oct 28, 2021 3.400 3.453 3.400 3.418 26,712 +0.01(+0.36%)
Oct 27, 2021 3.488 3.488 3.400 3.406 31,934 -0.05(-1.53%)
Oct 26, 2021 3.494 3.458 23,629 -0.01(-0.17%)
Oct 25, 2021 3.482 3.482 3.412 3.464 50,468 +0.06(+1.63%)
Oct 22, 2021 3.427 3.446 3.394 3.409 6,989 -0.01(-0.26%)
Oct 21, 2021 3.406 3.429 3.400 3.417 36,017 +0.02(+0.53%)
Oct 20, 2021 3.423 3.464 3.394 3.400 113,710 -0.01(-0.36%)
Oct 19, 2021 3.458 3.482 3.412 3.412 57,919 -0.03(-0.85%)
Oct 18, 2021 3.470 3.470 3.435 3.441 21,712 -0.03(-0.93%)
Oct 15, 2021 3.470 3.494 3.470 3.473 37,806 +0.01(+0.34%)
Oct 14, 2021 3.464 3.482 3.429 3.461 52,989 +0.00(+0.09%)
Oct 13, 2021 3.447 3.460 3.442 3.458 8,674 +0.00(+0.14%)
Oct 12, 2021 3.429 3.470 3.429 3.454 54,395 +0.01(+0.20%)
Oct 11, 2021 3.482 3.482 3.441 3.447 10,927 +0.01(+0.17%)
Oct 08, 2021 3.453 3.470 3.430 3.441 27,917 -0.01(-0.34%)
Oct 07, 2021 3.377 3.453 3.377 3.453 26,779 +0.07(+2.08%)
Oct 06, 2021 3.377 3.394 3.359 3.382 7,371 -0.05(-1.53%)
Oct 05, 2021 3.377 3.435 3.365 3.435 56,133 +0.06(+1.91%)
Oct 04, 2021 3.394 3.418 3.353 3.371 42,295 -0.02(-0.52%)
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.