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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
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, 2023 3.101 3.156 3.101 3.117 12,513 +0.02(+0.51%)
Feb 27, 2023 3.133 3.156 3.101 3.101 14,603 -0.01(-0.24%)
Feb 24, 2023 3.093 3.117 3.077 3.109 17,205 -0.01(-0.27%)
Feb 23, 2023 3.152 3.152 3.117 3.117 2,477 +0.00(+0.00%)
Feb 22, 2023 3.085 3.144 3.085 3.117 4,857 +0.00(+0.00%)
Feb 21, 2023 3.164 3.164 3.093 3.117 21,724 -0.09(-2.71%)
Feb 17, 2023 3.188 3.204 3.180 3.204 5,249 -0.01(-0.25%)
Feb 16, 2023 3.172 3.212 3.164 3.212 35,079 +0.01(+0.25%)
Feb 15, 2023 3.227 3.227 3.125 3.204 99,033 -0.02(-0.69%)
Feb 14, 2023 3.212 3.243 3.134 3.226 57,012 -0.04(-1.16%)
Feb 13, 2023 3.234 3.294 3.178 3.264 268,529 +0.05(+1.65%)
Feb 10, 2023 3.173 3.211 3.165 3.211 45,071 +0.04(+1.23%)
Feb 09, 2023 3.226 3.226 3.165 3.172 33,018 -0.05(-1.44%)
Feb 08, 2023 3.203 3.218 3.172 3.218 21,533 +0.04(+1.19%)
Feb 07, 2023 3.158 3.196 3.120 3.181 62,352 +0.05(+1.45%)
Feb 06, 2023 3.165 3.165 3.113 3.135 27,626 -0.06(-1.90%)
Feb 03, 2023 3.256 3.256 3.135 3.196 51,662 -0.06(-1.86%)
Feb 02, 2023 3.206 3.271 3.206 3.256 24,354 +0.08(+2.38%)
Feb 01, 2023 3.135 3.203 3.128 3.181 164,023 +0.04(+1.37%)
Jan 31, 2023 3.082 3.137 3.082 3.137 26,447 +0.07(+2.17%)
Jan 30, 2023 3.067 3.097 3.059 3.071 11,108 -0.03(-1.10%)
Jan 27, 2023 3.037 3.112 3.037 3.105 22,673 +0.02(+0.74%)
Jan 26, 2023 3.059 3.082 3.052 3.082 5,543 +0.00(+0.00%)
Jan 25, 2023 3.067 3.088 3.044 3.082 4,303 +0.01(+0.46%)
Jan 24, 2023 3.065 3.097 3.029 3.068 12,805 +0.03(+1.03%)
Jan 23, 2023 3.010 3.052 2.995 3.037 9,079 +0.02(+0.81%)
Jan 20, 2023 2.969 3.022 2.946 3.012 11,451 +0.04(+1.47%)
Jan 19, 2023 2.991 3.022 2.938 2.968 34,011 -0.03(-1.01%)
Jan 18, 2023 3.029 3.052 2.999 2.999 21,640 -0.03(-1.00%)
Jan 17, 2023 3.029 3.044 3.013 3.029 8,121 +0.00(+0.00%)
Jan 13, 2023 2.953 3.044 2.953 3.029 35,380 +0.03(+1.01%)
Jan 12, 2023 2.991 3.018 2.984 2.999 20,706 +0.05(+1.54%)
Jan 11, 2023 3.022 3.022 2.931 2.953 24,269 +0.03(+1.04%)
Jan 10, 2023 2.923 2.953 2.893 2.923 62,870 +0.03(+1.05%)
Jan 09, 2023 2.885 2.938 2.885 2.893 15,155 -0.01(-0.18%)
Jan 06, 2023 2.832 2.916 2.832 2.898 16,078 +0.11(+3.99%)
Jan 05, 2023 2.787 2.806 2.764 2.787 7,934 -0.03(-1.08%)
Jan 04, 2023 2.756 2.824 2.756 2.817 28,758 +0.05(+1.64%)
Jan 03, 2023 2.772 2.838 2.756 2.772 18,376 -0.02(-0.54%)
Dec 30, 2022 2.832 2.832 2.756 2.787 33,732 -0.01(-0.41%)
Dec 29, 2022 2.749 2.810 2.749 2.798 10,643 +0.05(+1.84%)
Dec 28, 2022 2.779 2.784 2.748 2.748 31,445 -0.04(-1.41%)
Dec 27, 2022 2.810 2.825 2.772 2.787 35,597 -0.02(-0.81%)
Dec 23, 2022 2.825 2.847 2.802 2.810 28,104 -0.03(-1.07%)
Dec 22, 2022 2.847 2.855 2.802 2.840 23,476 -0.04(-1.45%)
Dec 21, 2022 2.878 2.916 2.870 2.881 36,582 +0.02(+0.53%)
Dec 20, 2022 2.886 2.901 2.847 2.866 30,476 -0.02(-0.66%)
Dec 19, 2022 2.997 2.997 2.885 2.885 10,002 -0.03(-1.04%)
Dec 16, 2022 2.953 2.953 2.880 2.916 33,920 -0.04(-1.41%)
Dec 15, 2022 2.991 2.991 2.953 2.957 10,620 -0.03(-1.14%)
Dec 14, 2022 2.976 3.037 2.976 2.991 23,670 -0.01(-0.25%)
Dec 13, 2022 3.052 3.052 2.984 2.999 22,866 +0.03(+1.02%)
Dec 12, 2022 2.961 2.986 2.953 2.969 11,722 +0.00(+0.00%)
Dec 09, 2022 2.976 2.984 2.969 2.969 5,138 +0.00(+0.00%)
Dec 08, 2022 3.006 3.019 2.969 2.969 5,123 -0.02(-0.63%)
Dec 07, 2022 2.969 3.010 2.969 2.987 4,040 +0.03(+1.02%)
Dec 06, 2022 2.984 3.020 2.953 2.957 12,124 -0.04(-1.39%)
Dec 05, 2022 3.097 3.097 2.999 2.999 25,930 -0.09(-3.06%)
Dec 02, 2022 3.044 3.093 3.044 3.093 2,786 +0.02(+0.62%)
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.