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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.492 3.537 3.492 3.514 6,318 +0.03(+0.86%)
May 27, 2022 3.454 3.514 3.417 3.484 47,026 +0.09(+2.65%)
May 26, 2022 3.447 3.468 3.394 3.394 16,548 +0.00(+0.00%)
May 25, 2022 3.379 3.409 3.364 3.394 23,966 -0.02(-0.51%)
May 24, 2022 3.397 3.529 3.397 3.412 12,425 -0.04(-1.02%)
May 23, 2022 3.484 3.506 3.440 3.447 26,331 +0.00(+0.00%)
May 20, 2022 3.492 3.618 3.447 3.447 74,581 -0.06(-1.82%)
May 19, 2022 3.444 3.539 3.444 3.511 120,699 +0.06(+1.85%)
May 18, 2022 3.617 3.640 3.426 3.447 83,011 -0.17(-4.71%)
May 17, 2022 3.468 3.674 3.468 3.617 83,344 +0.19(+5.59%)
May 16, 2022 3.419 3.454 3.404 3.426 48,011 +0.06(+1.68%)
May 13, 2022 3.333 3.419 3.298 3.369 43,306 +0.03(+1.05%)
May 12, 2022 3.362 3.376 3.333 3.334 25,528 -0.03(-0.83%)
May 11, 2022 3.369 3.454 3.362 3.362 27,151 -0.03(-0.84%)
May 10, 2022 3.419 3.475 3.376 3.390 14,143 -0.01(-0.42%)
May 09, 2022 3.461 3.475 3.404 3.404 14,130 -0.06(-1.84%)
May 06, 2022 3.504 3.504 3.453 3.468 43,967 -0.01(-0.20%)
May 05, 2022 3.532 3.546 3.475 3.475 42,812 -0.04(-1.21%)
May 04, 2022 3.518 3.546 3.475 3.518 21,322 -0.01(-0.40%)
May 03, 2022 3.539 3.550 3.502 3.532 12,257 +0.04(+1.22%)
May 02, 2022 3.482 3.582 3.475 3.490 28,204 -0.04(-1.20%)
Apr 29, 2022 3.553 3.617 3.511 3.532 15,670 -0.03(-0.80%)
Apr 28, 2022 3.589 3.617 3.553 3.560 10,877 +0.03(+0.80%)
Apr 27, 2022 3.500 3.546 3.500 3.532 10,760 +0.04(+1.15%)
Apr 26, 2022 3.440 3.532 3.440 3.492 47,575 +0.01(+0.27%)
Apr 25, 2022 3.532 3.553 3.440 3.482 79,971 -0.11(-3.02%)
Apr 22, 2022 3.660 3.674 3.582 3.591 37,835 -0.04(-1.12%)
Apr 21, 2022 3.688 3.737 3.631 3.631 15,051 -0.01(-0.39%)
Apr 20, 2022 3.716 3.759 3.639 3.646 59,483 -0.00(-0.07%)
Apr 19, 2022 3.624 3.660 3.624 3.648 10,066 +0.03(+0.79%)
Apr 18, 2022 3.660 3.660 3.617 3.620 13,693 +0.00(+0.06%)
Apr 14, 2022 3.638 3.646 3.617 3.617 20,675 +0.00(+0.00%)
Apr 13, 2022 3.653 3.681 3.617 3.617 21,440 +0.01(+0.20%)
Apr 12, 2022 3.667 3.667 3.603 3.610 40,167 +0.00(+0.00%)
Apr 11, 2022 3.603 3.660 3.603 3.610 10,027 -0.03(-0.78%)
Apr 08, 2022 3.610 3.647 3.589 3.638 13,428 +0.04(+1.18%)
Apr 07, 2022 3.688 3.688 3.596 3.596 23,753 -0.13(-3.43%)
Apr 06, 2022 3.695 3.724 3.631 3.724 41,471 -0.01(-0.38%)
Apr 05, 2022 3.759 3.779 3.736 3.738 23,042 -0.02(-0.57%)
Apr 04, 2022 3.795 3.795 3.759 3.759 41,941 +0.00(+0.00%)
Apr 01, 2022 3.773 3.787 3.711 3.759 37,325 -0.01(-0.19%)
Mar 31, 2022 3.716 3.766 3.716 3.766 19,805 +0.06(+1.72%)
Mar 30, 2022 3.653 3.738 3.653 3.702 31,373 +0.06(+1.56%)
Mar 29, 2022 3.653 3.685 3.610 3.646 11,983 +0.01(+0.19%)
Mar 28, 2022 3.667 3.688 3.632 3.638 24,149 -0.01(-0.39%)
Mar 25, 2022 3.624 3.674 3.624 3.653 19,452 +0.04(+1.18%)
Mar 24, 2022 3.631 3.631 3.589 3.610 8,346 +0.01(+0.39%)
Mar 23, 2022 3.568 3.644 3.568 3.596 18,292 +0.02(+0.60%)
Mar 22, 2022 3.653 3.653 3.561 3.575 36,666 -0.02(-0.59%)
Mar 21, 2022 3.582 3.603 3.553 3.596 23,170 +0.05(+1.40%)
Mar 18, 2022 3.497 3.575 3.494 3.546 21,900 +0.03(+0.81%)
Mar 17, 2022 3.475 3.582 3.475 3.518 20,902 +0.04(+1.22%)
Mar 16, 2022 3.454 3.575 3.426 3.475 52,274 +0.04(+1.24%)
Mar 15, 2022 3.412 3.482 3.412 3.433 19,723 +0.03(+0.83%)
Mar 14, 2022 3.419 3.489 3.404 3.404 48,555 -0.05(-1.44%)
Mar 11, 2022 3.468 3.497 3.447 3.454 33,955 -0.03(-0.81%)
Mar 10, 2022 3.475 3.497 3.464 3.482 13,016 +0.01(+0.20%)
Mar 09, 2022 3.490 3.532 3.468 3.475 62,291 +0.04(+1.03%)
Mar 08, 2022 3.511 3.511 3.426 3.440 99,056 -0.09(-2.45%)
Mar 07, 2022 3.610 3.610 3.525 3.526 37,091 -0.03(-0.76%)
Mar 04, 2022 3.568 3.685 3.553 3.553 29,493 -0.09(-2.34%)
Mar 03, 2022 3.688 3.688 3.617 3.638 11,185 -0.02(-0.58%)
Mar 02, 2022 3.603 3.688 3.603 3.660 49,932 +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.