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: 12:35 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 (%)
Feb 29, 2024 2.439 2.462 2.439 2.439 168,994 -0.01(-0.39%)
Feb 28, 2024 2.383 2.467 2.383 2.448 65,967 -0.01(-0.38%)
Feb 27, 2024 2.420 2.458 2.420 2.458 204,684 +0.03(+1.15%)
Feb 26, 2024 2.448 2.448 2.402 2.430 130,836 -0.02(-0.76%)
Feb 23, 2024 2.448 2.458 2.425 2.448 79,113 -0.01(-0.38%)
Feb 22, 2024 2.430 2.458 2.430 2.458 55,111 +0.02(+0.77%)
Feb 21, 2024 2.411 2.439 2.383 2.439 32,568 +0.05(+1.95%)
Feb 20, 2024 2.420 2.420 2.392 2.392 30,139 -0.02(-0.78%)
Feb 16, 2024 2.439 2.439 2.404 2.411 40,442 -0.03(-1.15%)
Feb 15, 2024 2.411 2.439 2.402 2.439 63,315 +0.03(+1.36%)
Feb 14, 2024 2.430 2.467 2.383 2.406 58,254 -0.03(-1.34%)
Feb 13, 2024 2.448 2.486 2.383 2.439 127,995 -0.05(-1.88%)
Feb 12, 2024 2.476 2.522 2.472 2.486 79,103 +0.02(+0.76%)
Feb 09, 2024 2.476 2.486 2.443 2.467 51,413 +0.01(+0.38%)
Feb 08, 2024 2.467 2.467 2.420 2.458 33,580 +0.01(+0.38%)
Feb 07, 2024 2.486 2.486 2.430 2.448 74,027 -0.04(-1.50%)
Feb 06, 2024 2.476 2.504 2.448 2.486 31,001 -0.01(-0.37%)
Feb 05, 2024 2.486 2.500 2.467 2.495 36,626 -0.02(-0.74%)
Feb 02, 2024 2.458 2.514 2.458 2.514 40,861 +0.03(+1.13%)
Feb 01, 2024 2.504 2.523 2.486 2.486 40,155 -0.04(-1.48%)
Jan 31, 2024 2.504 2.523 2.478 2.523 48,200 -0.00(-0.19%)
Jan 30, 2024 2.500 2.532 2.500 2.528 25,966 -0.00(-0.18%)
Jan 29, 2024 2.486 2.542 2.467 2.532 103,051 +0.04(+1.50%)
Jan 26, 2024 2.438 2.495 2.433 2.495 73,051 +0.04(+1.52%)
Jan 25, 2024 2.439 2.458 2.422 2.458 42,991 +0.01(+0.38%)
Jan 24, 2024 2.420 2.448 2.411 2.448 18,941 +0.02(+0.77%)
Jan 23, 2024 2.430 2.439 2.411 2.430 35,384 +0.01(+0.39%)
Jan 22, 2024 2.416 2.446 2.411 2.420 44,975 -0.01(-0.38%)
Jan 19, 2024 2.430 2.448 2.420 2.430 13,368 +0.03(+1.17%)
Jan 18, 2024 2.448 2.458 2.402 2.402 35,800 -0.04(-1.53%)
Jan 17, 2024 2.467 2.476 2.439 2.439 23,418 -0.04(-1.51%)
Jan 16, 2024 2.476 2.476 2.439 2.476 100,815 +0.01(+0.38%)
Jan 12, 2024 2.467 2.486 2.453 2.467 73,314 +0.00(+0.00%)
Jan 11, 2024 2.448 2.467 2.430 2.467 74,320 +0.01(+0.38%)
Jan 10, 2024 2.458 2.476 2.439 2.458 54,897 +0.00(+0.00%)
Jan 09, 2024 2.486 2.486 2.448 2.458 79,001 -0.03(-1.13%)
Jan 08, 2024 2.476 2.504 2.458 2.486 64,084 +0.01(+0.38%)
Jan 05, 2024 2.514 2.517 2.458 2.476 52,438 -0.04(-1.49%)
Jan 04, 2024 2.504 2.514 2.486 2.514 32,047 +0.02(+0.75%)
Jan 03, 2024 2.476 2.503 2.467 2.495 55,281 -0.01(-0.37%)
Jan 02, 2024 2.579 2.598 2.486 2.504 66,963 -0.09(-3.60%)
Dec 29, 2023 2.570 2.673 2.560 2.598 52,677 -0.04(-1.42%)
Dec 28, 2023 2.542 2.691 2.494 2.635 114,935 +0.08(+3.27%)
Dec 27, 2023 2.420 2.552 2.332 2.552 695,138 +0.13(+5.45%)
Dec 26, 2023 2.622 2.622 2.393 2.420 113,101 -0.05(-2.14%)
Dec 22, 2023 2.455 2.481 2.439 2.473 71,028 +0.01(+0.36%)
Dec 21, 2023 2.464 2.499 2.442 2.464 110,686 +0.05(+2.19%)
Dec 20, 2023 2.534 2.534 2.385 2.411 94,437 -0.11(-4.20%)
Dec 19, 2023 2.508 2.552 2.481 2.517 186,262 +0.03(+1.06%)
Dec 18, 2023 2.367 2.490 2.349 2.490 507,289 +0.17(+7.20%)
Dec 15, 2023 2.253 2.376 2.235 2.323 357,496 +0.07(+3.12%)
Dec 14, 2023 2.200 2.268 2.200 2.253 67,405 +0.11(+4.92%)
Dec 13, 2023 2.209 2.267 2.129 2.147 380,337 -0.05(-2.40%)
Dec 12, 2023 2.288 2.349 2.200 2.200 253,529 -0.08(-3.47%)
Dec 11, 2023 2.244 2.349 2.244 2.279 391,237 +0.07(+3.19%)
Dec 08, 2023 2.244 2.257 2.173 2.209 202,628 -0.04(-1.57%)
Dec 07, 2023 2.358 2.371 2.244 2.244 104,052 -0.11(-4.49%)
Dec 06, 2023 2.376 2.420 2.349 2.349 66,289 +0.00(+0.00%)
Dec 05, 2023 2.385 2.396 2.332 2.349 37,114 -0.01(-0.37%)
Dec 04, 2023 2.297 2.376 2.217 2.358 107,262 +0.11(+4.69%)
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.