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 28, 2023 3.178 3.191 3.158 3.166 7,559 -0.03(-0.79%)
Apr 27, 2023 3.175 3.200 3.166 3.192 7,762 +0.06(+1.89%)
Apr 26, 2023 3.181 3.187 3.132 3.132 13,915 -0.06(-1.81%)
Apr 25, 2023 3.208 3.234 3.190 3.190 20,815 -0.02(-0.57%)
Apr 24, 2023 3.208 3.208 3.195 3.208 12,280 +0.01(+0.27%)
Apr 21, 2023 3.193 3.208 3.188 3.200 5,393 +0.02(+0.53%)
Apr 20, 2023 3.217 3.242 3.183 3.183 11,978 -0.06(-1.82%)
Apr 19, 2023 3.234 3.268 3.217 3.242 8,041 +0.02(+0.52%)
Apr 18, 2023 3.234 3.258 3.175 3.225 24,741 +0.00(+0.00%)
Apr 17, 2023 3.225 3.225 3.198 3.225 17,309 +0.05(+1.60%)
Apr 14, 2023 3.217 3.225 3.132 3.175 11,089 +0.02(+0.53%)
Apr 13, 2023 3.116 3.208 3.116 3.158 10,498 +0.03(+0.81%)
Apr 12, 2023 3.158 3.158 3.132 3.132 1,744 -0.03(-0.93%)
Apr 11, 2023 3.141 3.166 3.136 3.162 15,903 +0.05(+1.49%)
Apr 10, 2023 3.048 3.121 3.048 3.116 6,098 +0.04(+1.37%)
Apr 06, 2023 3.073 3.082 3.048 3.073 8,957 +0.02(+0.55%)
Apr 05, 2023 3.048 3.073 3.040 3.056 11,284 -0.01(-0.29%)
Apr 04, 2023 3.107 3.115 3.056 3.065 34,859 -0.06(-1.88%)
Apr 03, 2023 3.141 3.162 3.099 3.124 20,477 -0.03(-0.94%)
Mar 31, 2023 3.124 3.166 3.124 3.154 18,033 +0.00(+0.06%)
Mar 30, 2023 3.116 3.166 3.116 3.152 6,465 +0.04(+1.43%)
Mar 29, 2023 3.124 3.124 3.090 3.107 6,498 +0.01(+0.28%)
Mar 28, 2023 3.101 3.124 3.057 3.099 8,738 +0.03(+1.10%)
Mar 27, 2023 3.073 3.073 3.044 3.065 17,238 -0.01(-0.28%)
Mar 24, 2023 3.073 3.107 3.056 3.073 3,767 +0.00(+0.00%)
Mar 23, 2023 3.107 3.116 3.065 3.073 5,554 -0.02(-0.55%)
Mar 22, 2023 3.166 3.166 3.090 3.090 11,355 -0.08(-2.39%)
Mar 21, 2023 3.166 3.166 3.107 3.166 8,351 +0.10(+3.30%)
Mar 20, 2023 3.082 3.124 3.056 3.065 10,442 +0.03(+0.83%)
Mar 17, 2023 3.090 3.158 3.040 3.040 10,674 -0.06(-2.05%)
Mar 16, 2023 3.040 3.124 3.040 3.103 6,663 +0.05(+1.53%)
Mar 15, 2023 3.082 3.116 3.031 3.056 21,290 -0.08(-2.54%)
Mar 14, 2023 3.141 3.192 3.132 3.136 26,891 +0.03(+0.93%)
Mar 13, 2023 3.192 3.192 3.073 3.107 37,600 -0.08(-2.65%)
Mar 10, 2023 3.259 3.275 3.175 3.192 14,147 -0.07(-2.07%)
Mar 09, 2023 3.360 3.360 3.259 3.259 18,408 -0.07(-2.03%)
Mar 08, 2023 3.360 3.363 3.318 3.327 2,194 -0.03(-1.01%)
Mar 07, 2023 3.394 3.394 3.360 3.360 4,289 -0.03(-0.99%)
Mar 06, 2023 3.420 3.420 3.394 3.394 14,012 -0.03(-0.99%)
Mar 03, 2023 3.377 3.428 3.377 3.428 4,358 +0.09(+2.65%)
Mar 02, 2023 3.335 3.344 3.306 3.339 12,468 +0.05(+1.41%)
Mar 01, 2023 3.344 3.344 3.293 3.293 16,737 -0.04(-1.27%)
Feb 28, 2023 3.318 3.377 3.318 3.335 11,694 +0.02(+0.51%)
Feb 27, 2023 3.352 3.377 3.318 3.318 13,647 -0.01(-0.24%)
Feb 24, 2023 3.310 3.335 3.293 3.326 16,079 -0.01(-0.27%)
Feb 23, 2023 3.373 3.373 3.335 3.335 2,315 +0.00(+0.00%)
Feb 22, 2023 3.301 3.365 3.301 3.335 4,539 +0.00(+0.00%)
Feb 21, 2023 3.386 3.386 3.310 3.335 20,302 -0.09(-2.71%)
Feb 17, 2023 3.411 3.428 3.403 3.428 4,905 -0.01(-0.25%)
Feb 16, 2023 3.394 3.436 3.386 3.436 32,783 +0.01(+0.25%)
Feb 15, 2023 3.453 3.453 3.344 3.428 92,552 -0.02(-0.69%)
Feb 14, 2023 3.436 3.470 3.353 3.452 53,281 -0.04(-1.16%)
Feb 13, 2023 3.460 3.525 3.401 3.492 250,956 +0.06(+1.65%)
Feb 10, 2023 3.395 3.436 3.387 3.436 42,122 +0.04(+1.23%)
Feb 09, 2023 3.452 3.452 3.387 3.394 30,857 -0.05(-1.44%)
Feb 08, 2023 3.428 3.444 3.394 3.444 20,124 +0.04(+1.19%)
Feb 07, 2023 3.379 3.420 3.338 3.403 58,271 +0.05(+1.45%)
Feb 06, 2023 3.387 3.387 3.331 3.355 25,818 -0.06(-1.90%)
Feb 03, 2023 3.484 3.484 3.355 3.420 48,281 -0.06(-1.86%)
Feb 02, 2023 3.430 3.501 3.430 3.484 22,760 +0.08(+2.38%)
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.