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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 (%)
Oct 31, 2022 3.064 3.094 3.057 3.079 13,207 +0.01(+0.25%)
Oct 28, 2022 3.034 3.072 3.034 3.072 13,261 +0.04(+1.24%)
Oct 27, 2022 3.026 3.049 3.026 3.034 10,704 +0.00(+0.00%)
Oct 26, 2022 2.966 3.064 2.966 3.034 11,216 -0.02(-0.78%)
Oct 25, 2022 2.981 3.072 2.975 3.058 28,869 +0.06(+2.05%)
Oct 24, 2022 2.951 3.011 2.951 2.996 15,103 +0.02(+0.76%)
Oct 21, 2022 2.928 2.974 2.913 2.974 13,218 +0.09(+3.14%)
Oct 20, 2022 2.966 2.974 2.875 2.883 10,603 -0.04(-1.29%)
Oct 19, 2022 2.943 2.943 2.891 2.921 64,483 -0.05(-1.78%)
Oct 18, 2022 2.996 3.008 2.898 2.974 9,844 -0.01(-0.25%)
Oct 17, 2022 2.943 2.981 2.943 2.981 6,940 +0.08(+2.86%)
Oct 14, 2022 2.951 2.966 2.861 2.898 16,062 -0.08(-2.54%)
Oct 13, 2022 2.755 2.996 2.755 2.974 10,230 +0.08(+2.60%)
Oct 12, 2022 2.838 2.898 2.838 2.898 22,052 +0.02(+0.52%)
Oct 11, 2022 2.875 2.898 2.830 2.883 23,926 -0.01(-0.26%)
Oct 10, 2022 2.883 2.897 2.883 2.891 9,467 +0.00(+0.00%)
Oct 07, 2022 2.883 2.906 2.868 2.891 17,876 -0.05(-1.54%)
Oct 06, 2022 2.875 2.951 2.875 2.936 3,172 +0.02(+0.75%)
Oct 05, 2022 2.823 2.936 2.747 2.914 74,995 +0.02(+0.81%)
Oct 04, 2022 2.853 2.958 2.853 2.891 23,737 +0.05(+1.59%)
Oct 03, 2022 2.679 2.868 2.634 2.845 76,472 +0.11(+4.00%)
Sep 30, 2022 2.725 2.736 2.619 2.736 30,583 +0.00(+0.14%)
Sep 29, 2022 2.808 2.808 2.709 2.732 19,742 -0.06(-2.16%)
Sep 28, 2022 2.755 2.830 2.755 2.792 16,272 +0.06(+2.11%)
Sep 27, 2022 2.800 2.818 2.694 2.735 26,755 -0.06(-2.06%)
Sep 26, 2022 2.838 2.868 2.777 2.792 60,564 -0.08(-2.63%)
Sep 23, 2022 2.906 2.943 2.838 2.868 28,169 -0.06(-2.21%)
Sep 22, 2022 3.019 3.019 2.898 2.933 53,636 -0.10(-3.33%)
Sep 21, 2022 3.064 3.087 3.026 3.034 16,149 -0.03(-0.99%)
Sep 20, 2022 3.125 3.125 3.064 3.064 12,819 -0.05(-1.69%)
Sep 19, 2022 3.079 3.132 3.079 3.117 6,430 -0.02(-0.72%)
Sep 16, 2022 3.155 3.155 3.072 3.140 18,116 -0.04(-1.19%)
Sep 15, 2022 3.192 3.245 3.177 3.177 3,694 +0.00(+0.00%)
Sep 14, 2022 3.223 3.223 3.155 3.177 84,837 -0.05(-1.64%)
Sep 13, 2022 3.230 3.257 3.215 3.230 18,540 -0.08(-2.28%)
Sep 12, 2022 3.283 3.313 3.253 3.306 10,476 +0.08(+2.58%)
Sep 09, 2022 3.245 3.321 3.223 3.223 25,940 +0.00(+0.00%)
Sep 08, 2022 3.170 3.223 3.170 3.223 13,738 +0.05(+1.67%)
Sep 07, 2022 3.204 3.204 3.049 3.170 23,522 -0.00(-0.10%)
Sep 06, 2022 3.214 3.223 3.173 3.173 7,865 -0.01(-0.38%)
Sep 02, 2022 3.223 3.264 3.185 3.185 11,921 -0.01(-0.35%)
Sep 01, 2022 3.185 3.200 3.170 3.196 29,585 -0.00(-0.12%)
Aug 31, 2022 3.200 3.290 3.200 3.200 44,216 -0.05(-1.40%)
Aug 30, 2022 3.291 3.438 3.223 3.245 43,486 -0.03(-0.92%)
Aug 29, 2022 3.336 3.336 3.260 3.275 56,274 -0.06(-1.81%)
Aug 26, 2022 3.419 3.435 3.336 3.336 18,067 -0.08(-2.43%)
Aug 25, 2022 3.389 3.525 3.381 3.419 58,362 +0.05(+1.57%)
Aug 24, 2022 3.283 3.404 3.283 3.366 43,630 +0.08(+2.53%)
Aug 23, 2022 3.347 3.347 3.283 3.283 29,067 -0.03(-0.91%)
Aug 22, 2022 3.487 3.494 3.245 3.313 146,066 -0.25(-6.99%)
Aug 19, 2022 3.615 3.615 3.381 3.562 55,785 -0.07(-1.99%)
Aug 18, 2022 3.591 3.635 3.584 3.635 131,746 +0.04(+1.22%)
Aug 17, 2022 3.584 3.627 3.544 3.591 150,027 +0.04(+1.02%)
Aug 16, 2022 3.445 3.635 3.438 3.555 94,043 +0.12(+3.39%)
Aug 15, 2022 3.453 3.453 3.409 3.438 36,917 +0.03(+0.85%)
Aug 12, 2022 3.343 3.409 3.343 3.409 40,528 +0.11(+3.31%)
Aug 11, 2022 3.372 3.402 3.300 3.300 114,877 -0.05(-1.52%)
Aug 10, 2022 3.292 3.358 3.289 3.351 70,702 +0.11(+3.25%)
Aug 09, 2022 3.234 3.259 3.212 3.245 86,496 +0.04(+1.25%)
Aug 08, 2022 3.183 3.278 3.176 3.205 93,675 +0.00(+0.00%)
Aug 05, 2022 3.234 3.263 3.176 3.205 54,375 -0.01(-0.22%)
Aug 04, 2022 3.249 3.284 3.183 3.212 38,903 -0.00(-0.00%)
Aug 03, 2022 3.278 3.402 3.205 3.212 56,555 -0.07(-2.22%)
Aug 02, 2022 3.256 3.467 3.227 3.285 48,190 +0.06(+1.94%)
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.