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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 28, 2022 3.432 3.432 3.326 3.399 27,655 +0.05(+1.39%)
Feb 25, 2022 3.253 3.412 3.352 3.352 39,455 +0.00(+0.00%)
Feb 24, 2022 3.286 3.372 3.253 3.352 53,381 +0.03(+1.00%)
Feb 23, 2022 3.419 3.479 3.296 3.319 64,283 -0.13(-3.66%)
Feb 22, 2022 3.472 3.585 3.439 3.445 28,728 -0.13(-3.62%)
Feb 18, 2022 3.575 0 -0.04(-1.19%)
Feb 17, 2022 3.751 3.751 3.585 3.618 100,908 -0.02(-0.46%)
Feb 16, 2022 3.679 3.698 3.616 3.635 140,796 +0.03(+0.82%)
Feb 15, 2022 3.609 3.641 3.590 3.605 97,413 +0.01(+0.41%)
Feb 14, 2022 3.666 3.666 3.546 3.590 241,068 +0.08(+2.16%)
Feb 11, 2022 3.590 3.600 3.483 3.514 49,178 -0.08(-2.29%)
Feb 10, 2022 3.654 3.654 3.565 3.597 50,369 +0.01(+0.35%)
Feb 09, 2022 3.514 3.594 3.431 3.584 21,491 +0.13(+3.66%)
Feb 08, 2022 3.407 3.483 3.394 3.457 20,465 +0.09(+2.76%)
Feb 07, 2022 3.369 3.413 3.356 3.364 15,705 -0.05(-1.61%)
Feb 04, 2022 3.369 3.419 3.369 3.419 14,059 +0.02(+0.56%)
Feb 03, 2022 3.413 3.381 3.400 5,642 -0.06(-1.65%)
Feb 02, 2022 3.457 3.476 3.435 3.457 27,001 +0.01(+0.18%)
Feb 01, 2022 3.457 3.457 3.419 3.451 24,263 +0.01(+0.19%)
Jan 31, 2022 3.400 3.464 3.400 3.445 33,516 +0.03(+0.74%)
Jan 28, 2022 3.350 3.451 3.350 3.419 15,345 -0.04(-1.10%)
Jan 27, 2022 3.464 3.514 3.353 3.457 12,652 -0.03(-0.73%)
Jan 26, 2022 3.476 3.540 3.476 3.483 30,873 +0.02(+0.55%)
Jan 25, 2022 3.337 3.464 3.303 3.464 45,865 +0.11(+3.40%)
Jan 24, 2022 3.426 3.426 3.255 3.350 77,623 -0.13(-3.82%)
Jan 21, 2022 3.514 3.527 3.483 3.483 24,669 -0.03(-0.74%)
Jan 20, 2022 3.565 3.597 3.502 3.509 27,437 -0.10(-2.79%)
Jan 19, 2022 3.635 3.660 3.565 3.609 62,749 +0.02(+0.53%)
Jan 18, 2022 3.660 3.660 3.578 3.590 126,381 -0.01(-0.35%)
Jan 14, 2022 3.603 0 +0.07(+1.97%)
Jan 13, 2022 3.514 3.559 3.514 3.533 7,802 +0.01(+0.18%)
Jan 12, 2022 3.533 3.537 3.508 3.527 11,776 -0.01(-0.18%)
Jan 11, 2022 3.451 3.533 3.451 3.533 28,266 +0.04(+1.27%)
Jan 10, 2022 3.514 3.521 3.451 3.489 31,576 -0.06(-1.68%)
Jan 07, 2022 3.559 3.559 3.487 3.549 23,217 +0.03(+0.98%)
Jan 06, 2022 3.521 3.524 3.511 3.514 12,411 -0.03(-0.89%)
Jan 05, 2022 3.565 3.578 3.508 3.546 20,879 -0.01(-0.18%)
Jan 04, 2022 3.546 3.578 3.546 3.552 21,264 +0.01(+0.33%)
Jan 03, 2022 3.476 3.546 3.476 3.541 48,521 +0.04(+1.04%)
Dec 31, 2021 3.527 3.540 3.504 3.504 16,127 -0.01(-0.29%)
Dec 30, 2021 3.527 3.540 3.511 3.514 48,474 +0.01(+0.36%)
Dec 29, 2021 3.508 3.511 3.464 3.502 16,555 -0.01(-0.36%)
Dec 28, 2021 3.483 3.528 3.483 3.514 34,041 +0.01(+0.18%)
Dec 27, 2021 3.489 3.516 3.451 3.508 42,759 +0.02(+0.54%)
Dec 23, 2021 3.476 3.511 3.448 3.489 40,774 +0.06(+1.66%)
Dec 22, 2021 3.388 3.464 3.388 3.432 35,002 +0.04(+1.31%)
Dec 21, 2021 3.350 3.426 3.350 3.388 20,607 +0.07(+2.20%)
Dec 20, 2021 3.299 3.353 3.274 3.315 60,918 -0.03(-0.95%)
Dec 17, 2021 3.318 3.404 3.305 3.347 45,515 +0.01(+0.28%)
Dec 16, 2021 3.362 3.425 3.331 3.337 41,544 -0.02(-0.57%)
Dec 15, 2021 3.324 3.356 3.306 3.356 25,864 +0.00(+0.00%)
Dec 14, 2021 3.379 3.379 3.312 3.356 34,842 -0.02(-0.66%)
Dec 13, 2021 3.413 3.419 3.363 3.378 22,281 -0.05(-1.39%)
Dec 10, 2021 3.432 3.498 3.413 3.426 12,033 -0.01(-0.18%)
Dec 09, 2021 3.457 3.476 3.432 3.432 12,366 -0.03(-0.73%)
Dec 08, 2021 3.427 3.483 3.427 3.457 20,083 +0.01(+0.18%)
Dec 07, 2021 3.432 3.470 3.432 3.451 21,547 +0.03(+0.83%)
Dec 06, 2021 3.356 3.438 3.331 3.423 69,018 +0.09(+2.56%)
Dec 03, 2021 3.407 3.407 3.337 3.337 38,495 -0.08(-2.23%)
Dec 02, 2021 3.324 3.413 3.318 3.413 51,260 +0.07(+2.08%)
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.