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: 3:51 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2022 3.638 3.660 3.589 3.589 29,261 -0.04(-1.17%)
Feb 28, 2022 3.667 3.667 3.553 3.631 25,885 +0.05(+1.39%)
Feb 25, 2022 3.475 3.646 3.582 3.582 36,929 +0.00(+0.00%)
Feb 24, 2022 3.511 3.603 3.475 3.582 49,963 +0.04(+1.00%)
Feb 23, 2022 3.653 3.717 3.521 3.546 60,167 -0.13(-3.66%)
Feb 22, 2022 3.709 3.830 3.674 3.681 26,888 -0.14(-3.62%)
Feb 18, 2022 3.819 0 -0.05(-1.19%)
Feb 17, 2022 4.007 4.007 3.830 3.865 94,447 -0.02(-0.46%)
Feb 16, 2022 3.931 3.951 3.863 3.883 131,781 +0.03(+0.82%)
Feb 15, 2022 3.856 3.890 3.836 3.852 91,175 +0.02(+0.41%)
Feb 14, 2022 3.917 3.917 3.789 3.836 225,632 +0.08(+2.16%)
Feb 11, 2022 3.836 3.846 3.721 3.755 46,029 -0.09(-2.29%)
Feb 10, 2022 3.904 3.904 3.809 3.843 47,144 +0.01(+0.35%)
Feb 09, 2022 3.755 3.839 3.665 3.829 20,115 +0.14(+3.66%)
Feb 08, 2022 3.640 3.721 3.626 3.694 19,154 +0.10(+2.76%)
Feb 07, 2022 3.599 3.647 3.586 3.595 14,699 -0.06(-1.61%)
Feb 04, 2022 3.599 3.653 3.599 3.653 13,159 +0.02(+0.56%)
Feb 03, 2022 3.647 3.613 3.633 5,281 -0.06(-1.65%)
Feb 02, 2022 3.694 3.714 3.670 3.694 25,272 +0.01(+0.18%)
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.