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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 31, 2022 3.473 3.520 3.473 3.520 21,192 +0.06(+1.72%)
Mar 30, 2022 3.414 3.493 3.414 3.460 33,570 +0.05(+1.56%)
Mar 29, 2022 3.414 3.443 3.374 3.407 12,822 +0.01(+0.19%)
Mar 28, 2022 3.427 3.447 3.394 3.400 25,840 -0.01(-0.39%)
Mar 25, 2022 3.387 3.433 3.387 3.414 20,815 +0.04(+1.18%)
Mar 24, 2022 3.394 3.394 3.354 3.374 8,931 +0.01(+0.39%)
Mar 23, 2022 3.335 3.406 3.335 3.361 19,573 +0.02(+0.60%)
Mar 22, 2022 3.414 3.414 3.328 3.341 39,234 -0.02(-0.59%)
Mar 21, 2022 3.347 3.367 3.321 3.361 24,793 +0.05(+1.40%)
Mar 18, 2022 3.268 3.341 3.266 3.314 23,434 +0.03(+0.81%)
Mar 17, 2022 3.248 3.347 3.248 3.288 22,365 +0.04(+1.22%)
Mar 16, 2022 3.228 3.341 3.202 3.248 55,935 +0.04(+1.24%)
Mar 15, 2022 3.188 3.254 3.188 3.208 21,104 +0.03(+0.83%)
Mar 14, 2022 3.195 3.261 3.182 3.182 51,955 -0.05(-1.44%)
Mar 11, 2022 3.241 3.268 3.221 3.228 36,333 -0.03(-0.81%)
Mar 10, 2022 3.248 3.268 3.237 3.255 13,927 +0.01(+0.20%)
Mar 09, 2022 3.261 3.301 3.241 3.248 66,652 +0.03(+1.03%)
Mar 08, 2022 3.281 3.281 3.202 3.215 105,992 -0.08(-2.45%)
Mar 07, 2022 3.374 3.374 3.294 3.296 39,688 -0.03(-0.76%)
Mar 04, 2022 3.334 3.443 3.321 3.321 31,558 -0.08(-2.34%)
Mar 03, 2022 3.447 3.447 3.380 3.400 11,968 -0.02(-0.58%)
Mar 02, 2022 3.367 3.447 3.367 3.420 53,429 +0.07(+1.98%)
Mar 01, 2022 3.400 3.420 3.354 3.354 31,310 -0.04(-1.17%)
Feb 28, 2022 3.427 3.427 3.321 3.394 27,697 +0.05(+1.39%)
Feb 25, 2022 3.248 3.407 3.347 3.347 39,514 +0.00(+0.00%)
Feb 24, 2022 3.281 3.367 3.248 3.347 53,462 +0.03(+1.00%)
Feb 23, 2022 3.414 3.473 3.291 3.314 64,380 -0.13(-3.66%)
Feb 22, 2022 3.467 3.579 3.433 3.440 28,771 -0.13(-3.62%)
Feb 18, 2022 3.569 0 -0.04(-1.19%)
Feb 17, 2022 3.745 3.745 3.579 3.612 101,060 -0.02(-0.46%)
Feb 16, 2022 3.673 3.692 3.610 3.629 141,008 +0.03(+0.82%)
Feb 15, 2022 3.604 3.636 3.585 3.600 97,560 +0.01(+0.41%)
Feb 14, 2022 3.661 3.661 3.541 3.585 241,431 +0.08(+2.16%)
Feb 11, 2022 3.585 3.594 3.477 3.509 49,253 -0.08(-2.29%)
Feb 10, 2022 3.648 3.648 3.560 3.591 50,445 +0.01(+0.35%)
Feb 09, 2022 3.509 3.588 3.425 3.579 21,524 +0.13(+3.66%)
Feb 08, 2022 3.402 3.477 3.389 3.452 20,496 +0.09(+2.76%)
Feb 07, 2022 3.364 3.408 3.351 3.359 15,729 -0.05(-1.61%)
Feb 04, 2022 3.364 3.414 3.364 3.414 14,081 +0.02(+0.56%)
Feb 03, 2022 3.408 3.376 3.395 5,651 -0.06(-1.65%)
Feb 02, 2022 3.452 3.471 3.430 3.452 27,042 +0.01(+0.18%)
Feb 01, 2022 3.452 3.452 3.414 3.446 24,299 +0.01(+0.19%)
Jan 31, 2022 3.395 3.458 3.395 3.439 33,566 +0.03(+0.74%)
Jan 28, 2022 3.345 3.446 3.345 3.414 15,368 -0.04(-1.10%)
Jan 27, 2022 3.458 3.509 3.348 3.452 12,671 -0.03(-0.73%)
Jan 26, 2022 3.471 3.534 3.471 3.477 30,920 +0.02(+0.55%)
Jan 25, 2022 3.332 3.458 3.298 3.458 45,934 +0.11(+3.40%)
Jan 24, 2022 3.421 3.421 3.250 3.345 77,741 -0.13(-3.82%)
Jan 21, 2022 3.509 3.522 3.477 3.477 24,706 -0.03(-0.74%)
Jan 20, 2022 3.560 3.591 3.496 3.503 27,478 -0.10(-2.79%)
Jan 19, 2022 3.629 3.655 3.560 3.604 62,843 +0.02(+0.53%)
Jan 18, 2022 3.655 3.655 3.572 3.585 126,571 -0.01(-0.35%)
Jan 14, 2022 3.598 0 +0.07(+1.97%)
Jan 13, 2022 3.509 3.553 3.509 3.528 7,814 +0.01(+0.18%)
Jan 12, 2022 3.528 3.531 3.503 3.522 11,794 -0.01(-0.18%)
Jan 11, 2022 3.446 3.528 3.446 3.528 28,309 +0.04(+1.27%)
Jan 10, 2022 3.509 3.515 3.446 3.484 31,624 -0.06(-1.68%)
Jan 07, 2022 3.553 3.553 3.482 3.543 23,252 +0.03(+0.98%)
Jan 06, 2022 3.515 3.519 3.506 3.509 12,429 -0.03(-0.89%)
Jan 05, 2022 3.560 3.572 3.503 3.541 20,910 -0.01(-0.18%)
Jan 04, 2022 3.541 3.572 3.541 3.547 21,296 +0.01(+0.33%)
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.