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: 12:01 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 (%)
Sep 29, 2023 2.965 2.965 2.939 2.939 11,425 +0.00(+0.00%)
Sep 28, 2023 2.930 2.956 2.930 2.939 16,443 +0.02(+0.60%)
Sep 27, 2023 2.904 2.956 2.904 2.921 29,565 +0.01(+0.30%)
Sep 26, 2023 2.956 2.983 2.913 2.913 23,428 -0.05(-1.81%)
Sep 25, 2023 3.000 2.983 2.965 2.966 36,977 -0.04(-1.43%)
Sep 22, 2023 3.018 3.027 2.992 3.009 19,058 -0.02(-0.58%)
Sep 21, 2023 3.053 3.053 3.009 3.027 25,976 -0.04(-1.43%)
Sep 20, 2023 3.106 3.115 3.062 3.071 80,993 -0.01(-0.29%)
Sep 19, 2023 3.053 3.097 3.036 3.080 36,406 +0.03(+0.86%)
Sep 18, 2023 3.062 3.080 3.053 3.053 74,056 -0.01(-0.29%)
Sep 15, 2023 3.106 3.106 3.062 3.062 34,503 -0.04(-1.42%)
Sep 14, 2023 3.080 3.124 3.080 3.106 45,259 +0.02(+0.71%)
Sep 13, 2023 3.115 3.115 3.062 3.084 21,922 +0.00(+0.14%)
Sep 12, 2023 3.097 3.106 3.080 3.080 28,102 -0.01(-0.28%)
Sep 11, 2023 3.071 3.106 3.071 3.088 30,248 +0.01(+0.29%)
Sep 08, 2023 3.088 3.106 3.062 3.080 46,773 -0.01(-0.28%)
Sep 07, 2023 3.124 3.132 3.075 3.088 68,488 -0.04(-1.40%)
Sep 06, 2023 3.115 3.181 3.115 3.132 43,402 -0.04(-1.32%)
Sep 05, 2023 3.256 3.256 3.172 3.174 69,204 -0.09(-2.76%)
Sep 01, 2023 3.264 3.273 3.220 3.264 55,743 +0.00(+0.00%)
Aug 31, 2023 3.352 3.353 3.256 3.264 118,319 -0.09(-2.63%)
Aug 30, 2023 3.370 3.388 3.344 3.352 227,699 -0.04(-1.05%)
Aug 29, 2023 3.370 3.396 3.370 3.388 35,487 +0.01(+0.28%)
Aug 28, 2023 3.370 3.401 3.370 3.379 12,168 +0.01(+0.26%)
Aug 25, 2023 3.376 3.379 3.352 3.370 12,458 -0.00(-0.13%)
Aug 24, 2023 3.396 3.414 3.374 3.374 22,464 -0.03(-0.78%)
Aug 23, 2023 3.396 3.405 3.361 3.401 17,522 +0.03(+0.94%)
Aug 22, 2023 3.418 3.418 3.335 3.369 40,363 -0.01(-0.29%)
Aug 21, 2023 3.449 3.449 3.370 3.379 9,640 -0.02(-0.52%)
Aug 18, 2023 3.352 3.405 3.348 3.396 30,555 +0.02(+0.52%)
Aug 17, 2023 3.449 3.449 3.379 3.379 6,243 -0.04(-1.03%)
Aug 16, 2023 3.449 3.510 3.414 3.414 19,814 -0.03(-0.77%)
Aug 15, 2023 3.449 3.449 3.432 3.440 15,914 -0.02(-0.51%)
Aug 14, 2023 3.458 3.458 3.423 3.458 12,782 +0.01(+0.26%)
Aug 11, 2023 3.423 3.476 3.423 3.449 16,261 -0.01(-0.25%)
Aug 10, 2023 3.467 3.520 3.458 3.458 16,031 -0.04(-1.26%)
Aug 09, 2023 3.520 3.520 3.502 3.502 27,351 -0.02(-0.50%)
Aug 08, 2023 3.520 3.520 3.502 3.520 7,974 -0.01(-0.27%)
Aug 07, 2023 3.520 3.546 3.520 3.529 35,707 -0.01(-0.22%)
Aug 04, 2023 3.546 3.643 3.535 3.537 55,897 -0.03(-0.74%)
Aug 03, 2023 3.546 3.572 3.546 3.564 13,528 -0.01(-0.25%)
Aug 02, 2023 3.528 3.572 3.520 3.572 30,392 +0.02(+0.46%)
Aug 01, 2023 3.564 3.564 3.528 3.556 19,428 -0.00(-0.09%)
Jul 31, 2023 3.572 3.590 3.555 3.559 8,798 +0.00(+0.12%)
Jul 28, 2023 3.502 3.572 3.502 3.555 9,682 +0.06(+1.76%)
Jul 27, 2023 3.520 3.581 3.493 3.493 27,136 -0.04(-1.00%)
Jul 26, 2023 3.502 3.546 3.502 3.528 6,180 -0.01(-0.26%)
Jul 25, 2023 3.534 3.553 3.520 3.538 11,544 +0.01(+0.24%)
Jul 24, 2023 3.520 3.555 3.520 3.529 10,381 +0.01(+0.40%)
Jul 21, 2023 3.511 3.520 3.502 3.515 8,241 +0.00(+0.13%)
Jul 20, 2023 3.511 3.515 3.493 3.511 29,189 +0.00(+0.00%)
Jul 19, 2023 3.511 3.520 3.511 3.511 12,908 +0.00(+0.00%)
Jul 18, 2023 3.502 3.511 3.502 3.511 18,053 +0.00(+0.00%)
Jul 17, 2023 3.484 3.511 3.484 3.511 13,458 +0.02(+0.66%)
Jul 14, 2023 3.493 3.493 3.467 3.488 29,826 -0.01(-0.21%)
Jul 13, 2023 3.484 3.502 3.484 3.495 22,072 +0.02(+0.55%)
Jul 12, 2023 3.458 3.484 3.449 3.476 26,334 +0.02(+0.51%)
Jul 11, 2023 3.449 3.458 3.432 3.458 16,998 +0.00(+0.00%)
Jul 10, 2023 3.423 3.458 3.423 3.458 13,162 +0.01(+0.26%)
Jul 07, 2023 3.405 3.449 3.405 3.449 12,170 +0.05(+1.55%)
Jul 06, 2023 3.440 3.440 3.379 3.396 36,170 -0.04(-1.30%)
Jul 05, 2023 3.440 3.467 3.432 3.441 32,892 -0.02(-0.49%)
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.