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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024 2.647 2.667 2.619 2.667 45,606 -0.00(-0.18%)
Jan 30, 2024 2.642 2.676 2.642 2.672 24,569 -0.00(-0.18%)
Jan 29, 2024 2.627 2.686 2.607 2.676 97,504 +0.04(+1.50%)
Jan 26, 2024 2.577 2.637 2.572 2.637 69,119 +0.04(+1.52%)
Jan 25, 2024 2.578 2.597 2.560 2.597 40,677 +0.01(+0.38%)
Jan 24, 2024 2.558 2.588 2.548 2.588 17,921 +0.02(+0.77%)
Jan 23, 2024 2.568 2.578 2.548 2.568 33,480 +0.01(+0.39%)
Jan 22, 2024 2.553 2.586 2.548 2.558 42,554 -0.01(-0.38%)
Jan 19, 2024 2.568 2.588 2.558 2.568 12,648 +0.03(+1.17%)
Jan 18, 2024 2.588 2.597 2.538 2.538 33,873 -0.04(-1.53%)
Jan 17, 2024 2.607 2.617 2.578 2.578 22,158 -0.04(-1.51%)
Jan 16, 2024 2.617 2.617 2.578 2.617 95,388 +0.01(+0.38%)
Jan 12, 2024 2.607 2.627 2.593 2.607 69,368 +0.00(+0.00%)
Jan 11, 2024 2.588 2.607 2.568 2.607 70,320 +0.01(+0.38%)
Jan 10, 2024 2.597 2.617 2.578 2.597 51,942 +0.00(+0.00%)
Jan 09, 2024 2.627 2.627 2.588 2.597 74,749 -0.03(-1.13%)
Jan 08, 2024 2.617 2.647 2.597 2.627 60,635 +0.01(+0.38%)
Jan 05, 2024 2.657 2.660 2.598 2.617 49,615 -0.04(-1.49%)
Jan 04, 2024 2.647 2.657 2.627 2.657 30,322 +0.02(+0.75%)
Jan 03, 2024 2.617 2.645 2.607 2.637 52,306 -0.01(-0.37%)
Jan 02, 2024 2.726 2.746 2.627 2.647 63,359 -0.10(-3.60%)
Dec 29, 2023 2.716 2.825 2.706 2.746 49,841 -0.04(-1.42%)
Dec 28, 2023 2.686 2.844 2.636 2.785 108,748 +0.09(+3.27%)
Dec 27, 2023 2.557 2.697 2.464 2.697 657,721 +0.14(+5.45%)
Dec 26, 2023 2.771 2.771 2.530 2.557 107,013 -0.06(-2.14%)
Dec 22, 2023 2.595 2.623 2.578 2.613 67,205 +0.01(+0.36%)
Dec 21, 2023 2.604 2.641 2.581 2.604 104,728 +0.06(+2.19%)
Dec 20, 2023 2.678 2.678 2.520 2.548 89,353 -0.11(-4.20%)
Dec 19, 2023 2.650 2.697 2.623 2.660 176,236 +0.03(+1.06%)
Dec 18, 2023 2.502 2.632 2.483 2.632 479,983 +0.18(+7.20%)
Dec 15, 2023 2.381 2.511 2.362 2.455 338,253 +0.07(+3.13%)
Dec 14, 2023 2.325 2.397 2.325 2.381 63,777 +0.11(+4.92%)
Dec 13, 2023 2.334 2.396 2.251 2.269 359,864 -0.06(-2.40%)
Dec 12, 2023 2.418 2.483 2.325 2.325 239,882 -0.08(-3.47%)
Dec 11, 2023 2.371 2.483 2.371 2.409 370,177 +0.07(+3.19%)
Dec 08, 2023 2.371 2.385 2.297 2.334 191,721 -0.04(-1.57%)
Dec 07, 2023 2.492 2.506 2.371 2.371 98,451 -0.11(-4.49%)
Dec 06, 2023 2.511 2.557 2.483 2.483 62,721 +0.00(+0.00%)
Dec 05, 2023 2.520 2.533 2.464 2.483 35,116 -0.01(-0.37%)
Dec 04, 2023 2.427 2.511 2.344 2.492 101,488 +0.11(+4.69%)
Dec 01, 2023 2.325 2.390 2.302 2.381 21,493 +0.05(+2.20%)
Nov 30, 2023 2.278 2.334 2.278 2.330 49,092 +0.05(+2.24%)
Nov 29, 2023 2.260 2.325 2.260 2.278 36,102 +0.01(+0.41%)
Nov 28, 2023 2.204 2.288 2.204 2.269 41,033 +0.04(+1.67%)
Nov 27, 2023 2.232 2.263 2.185 2.232 54,263 +0.01(+0.56%)
Nov 24, 2023 2.185 2.278 2.185 2.220 84,407 +0.13(+6.08%)
Nov 22, 2023 2.223 2.223 2.092 2.092 121,112 -0.10(-4.46%)
Nov 21, 2023 2.209 2.232 2.185 2.190 63,742 +0.03(+1.51%)
Nov 20, 2023 2.185 2.204 2.092 2.158 130,329 -0.06(-2.52%)
Nov 17, 2023 2.223 2.223 2.185 2.213 30,555 -0.01(-0.42%)
Nov 16, 2023 2.223 2.278 2.223 2.223 38,826 -0.02(-0.83%)
Nov 15, 2023 2.306 2.325 2.232 2.241 64,314 -0.01(-0.41%)
Nov 14, 2023 2.232 2.278 2.224 2.251 54,240 +0.03(+1.26%)
Nov 13, 2023 2.316 2.371 2.223 2.223 40,872 -0.12(-5.16%)
Nov 10, 2023 2.195 2.344 2.195 2.344 41,301 +0.14(+6.33%)
Nov 09, 2023 2.269 2.316 2.185 2.204 77,457 -0.06(-2.47%)
Nov 08, 2023 2.344 2.396 2.260 2.260 69,143 -0.10(-4.33%)
Nov 07, 2023 2.492 2.511 2.353 2.362 97,056 -0.07(-2.87%)
Nov 06, 2023 2.474 2.492 2.418 2.432 43,780 -0.00(-0.19%)
Nov 03, 2023 2.446 2.510 2.427 2.437 51,413 +0.01(+0.38%)
Nov 02, 2023 2.557 2.567 2.362 2.427 156,449 -0.44(-15.26%)
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.