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: 12:18 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 (%)
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%)
Oct 01, 2021 3.382 3.388 3.336 3.388 24,559 +0.05(+1.40%)
Sep 30, 2021 3.365 3.382 3.336 3.341 12,467 +0.01(+0.35%)
Sep 29, 2021 3.330 3.377 3.330 3.330 15,683 -0.02(-0.52%)
Sep 28, 2021 3.382 3.394 3.347 3.347 14,097 -0.05(-1.38%)
Sep 27, 2021 3.365 3.418 3.365 3.394 42,062 +0.04(+1.05%)
Sep 24, 2021 3.359 3.388 3.359 3.359 19,885 -0.01(-0.17%)
Sep 23, 2021 3.330 3.388 3.330 3.365 25,277 +0.04(+1.05%)
Sep 22, 2021 3.341 3.353 3.326 3.330 31,203 +0.01(+0.35%)
Sep 21, 2021 3.330 3.341 3.301 3.318 4,002 -0.01(-0.18%)
Sep 20, 2021 3.353 3.353 3.265 3.324 51,770 -0.04(-1.05%)
Sep 17, 2021 3.377 3.400 3.359 3.359 7,242 -0.03(-0.86%)
Sep 16, 2021 3.406 3.406 3.357 3.388 14,152 -0.02(-0.69%)
Sep 15, 2021 3.365 3.412 3.347 3.412 23,621 +0.05(+1.39%)
Sep 14, 2021 3.412 3.418 3.365 3.365 18,298 -0.04(-1.03%)
Sep 13, 2021 3.394 3.400 3.377 3.400 42,772 +0.01(+0.17%)
Sep 10, 2021 3.412 3.412 3.365 3.394 8,634 -0.02(-0.51%)
Sep 09, 2021 3.382 3.462 3.382 3.412 61,485 +0.02(+0.69%)
Sep 08, 2021 3.418 3.447 3.388 3.388 45,796 -0.02(-0.69%)
Sep 07, 2021 3.394 3.447 3.394 3.412 26,751 -0.01(-0.17%)
Sep 03, 2021 3.429 3.429 3.400 3.418 16,025 -0.01(-0.34%)
Sep 02, 2021 3.418 3.429 3.416 3.429 19,311 +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.