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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 2.473 2.572 2.464 2.500 54,733 -0.04(-1.42%)
Dec 28, 2023 2.446 2.590 2.400 2.536 119,422 +0.05(+1.99%)
Dec 27, 2023 2.358 2.487 2.272 2.487 713,315 +0.13(+5.45%)
Dec 26, 2023 2.555 2.555 2.332 2.358 116,058 -0.05(-2.14%)
Dec 22, 2023 2.392 2.418 2.377 2.410 72,886 +0.01(+0.36%)
Dec 21, 2023 2.401 2.435 2.380 2.401 113,580 +0.05(+2.19%)
Dec 20, 2023 2.470 2.470 2.324 2.350 96,906 -0.10(-4.20%)
Dec 19, 2023 2.444 2.487 2.418 2.452 191,132 +0.03(+1.06%)
Dec 18, 2023 2.307 2.427 2.289 2.427 520,554 +0.16(+7.20%)
Dec 15, 2023 2.195 2.315 2.178 2.264 366,843 +0.07(+3.13%)
Dec 14, 2023 2.144 2.210 2.144 2.195 69,168 +0.10(+4.92%)
Dec 13, 2023 2.152 2.209 2.075 2.092 390,282 -0.05(-2.40%)
Dec 12, 2023 2.229 2.289 2.144 2.144 260,158 -0.08(-3.47%)
Dec 11, 2023 2.187 2.289 2.187 2.221 401,467 +0.07(+3.19%)
Dec 08, 2023 2.187 2.199 2.118 2.152 207,927 -0.03(-1.57%)
Dec 07, 2023 2.298 2.311 2.187 2.187 106,773 -0.10(-4.49%)
Dec 06, 2023 2.315 2.358 2.289 2.289 68,023 +0.00(+0.00%)
Dec 05, 2023 2.324 2.335 2.272 2.289 38,084 -0.01(-0.37%)
Dec 04, 2023 2.238 2.315 2.161 2.298 110,066 +0.10(+4.69%)
Dec 01, 2023 2.144 2.204 2.122 2.195 23,309 +0.05(+2.20%)
Nov 30, 2023 2.101 2.152 2.101 2.148 53,241 +0.05(+2.25%)
Nov 29, 2023 2.084 2.144 2.084 2.101 39,153 +0.01(+0.41%)
Nov 28, 2023 2.032 2.109 2.032 2.092 44,502 +0.03(+1.67%)
Nov 27, 2023 2.058 2.086 2.015 2.058 58,849 +0.01(+0.56%)
Nov 24, 2023 2.015 2.101 2.015 2.047 91,541 +0.12(+6.08%)
Nov 22, 2023 2.049 2.049 1.929 1.929 131,350 -0.09(-4.46%)
Nov 21, 2023 2.037 2.058 2.015 2.019 69,129 +0.03(+1.51%)
Nov 20, 2023 2.015 2.032 1.938 1.989 141,345 -0.05(-2.52%)
Nov 17, 2023 2.049 2.049 2.015 2.041 33,138 -0.01(-0.42%)
Nov 16, 2023 2.049 2.101 2.049 2.049 42,107 -0.02(-0.83%)
Nov 15, 2023 2.127 2.144 2.058 2.067 69,750 -0.01(-0.41%)
Nov 14, 2023 2.058 2.101 2.051 2.075 58,825 +0.03(+1.26%)
Nov 13, 2023 2.135 2.187 2.049 2.049 44,327 -0.11(-5.16%)
Nov 10, 2023 2.024 2.161 2.024 2.161 44,792 +0.13(+6.33%)
Nov 09, 2023 2.092 2.135 2.015 2.032 84,004 -0.05(-2.47%)
Nov 08, 2023 2.161 2.209 2.084 2.084 74,987 -0.09(-4.33%)
Nov 07, 2023 2.298 2.315 2.169 2.178 105,259 -0.06(-2.87%)
Nov 06, 2023 2.281 2.298 2.229 2.242 47,480 -0.00(-0.19%)
Nov 03, 2023 2.255 2.315 2.238 2.247 55,759 +0.01(+0.38%)
Nov 02, 2023 2.358 2.367 2.178 2.238 169,673 -0.40(-15.26%)
Nov 01, 2023 2.581 2.641 2.581 2.641 37,145 +0.02(+0.65%)
Oct 31, 2023 2.564 2.641 2.560 2.624 53,017 +0.08(+3.03%)
Oct 30, 2023 2.564 2.564 2.538 2.547 14,303 +0.01(+0.34%)
Oct 27, 2023 2.572 2.590 2.538 2.538 27,154 -0.04(-1.50%)
Oct 26, 2023 2.512 2.612 2.512 2.577 52,130 +0.02(+0.84%)
Oct 25, 2023 2.538 2.581 2.521 2.555 16,008 +0.00(+0.00%)
Oct 24, 2023 2.607 2.658 2.512 2.555 548,511 -0.06(-2.13%)
Oct 23, 2023 2.607 2.675 2.590 2.611 68,788 -0.04(-1.46%)
Oct 20, 2023 2.693 2.693 2.650 2.650 12,388 -0.03(-1.28%)
Oct 19, 2023 2.753 2.753 2.684 2.684 24,139 -0.07(-2.49%)
Oct 18, 2023 2.821 2.821 2.753 2.753 75,601 -0.10(-3.60%)
Oct 17, 2023 2.864 2.881 2.821 2.855 23,646 -0.04(-1.48%)
Oct 16, 2023 2.761 2.898 2.813 2.898 61,873 +0.01(+0.30%)
Oct 13, 2023 2.907 2.907 2.864 2.890 21,670 +0.00(+0.00%)
Oct 12, 2023 2.915 2.915 2.855 2.890 20,724 -0.03(-0.88%)
Oct 11, 2023 2.873 2.915 2.873 2.915 33,090 +0.06(+2.10%)
Oct 10, 2023 2.838 2.864 2.821 2.855 27,166 +0.03(+0.91%)
Oct 09, 2023 2.787 2.830 2.787 2.830 27,187 +0.03(+0.92%)
Oct 06, 2023 2.735 2.813 2.718 2.804 29,970 +0.04(+1.35%)
Oct 05, 2023 2.753 2.787 2.710 2.767 23,192 +0.01(+0.51%)
Oct 04, 2023 2.710 2.761 2.710 2.753 26,517 +0.03(+0.94%)
Oct 03, 2023 2.778 2.795 2.718 2.727 39,132 -0.09(-3.05%)
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.