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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 29, 2024 2.347 2.370 2.347 2.347 175,591 -0.01(-0.39%)
Feb 28, 2024 2.293 2.374 2.293 2.356 68,542 -0.01(-0.38%)
Feb 27, 2024 2.329 2.365 2.329 2.365 212,674 +0.03(+1.15%)
Feb 26, 2024 2.356 2.356 2.311 2.338 135,944 -0.02(-0.76%)
Feb 23, 2024 2.356 2.365 2.334 2.356 82,202 -0.01(-0.38%)
Feb 22, 2024 2.338 2.365 2.338 2.365 57,263 +0.02(+0.77%)
Feb 21, 2024 2.320 2.347 2.293 2.347 33,839 +0.04(+1.95%)
Feb 20, 2024 2.329 2.329 2.302 2.302 31,315 -0.02(-0.77%)
Feb 16, 2024 2.347 2.347 2.314 2.320 42,021 -0.03(-1.15%)
Feb 15, 2024 2.320 2.347 2.311 2.347 65,787 +0.03(+1.36%)
Feb 14, 2024 2.338 2.374 2.293 2.316 60,529 -0.03(-1.34%)
Feb 13, 2024 2.356 2.392 2.293 2.347 132,992 -0.04(-1.88%)
Feb 12, 2024 2.383 2.427 2.379 2.392 82,191 +0.02(+0.76%)
Feb 09, 2024 2.383 2.392 2.351 2.374 53,420 +0.01(+0.38%)
Feb 08, 2024 2.374 2.374 2.329 2.365 34,891 +0.01(+0.38%)
Feb 07, 2024 2.392 2.392 2.338 2.356 76,917 -0.04(-1.50%)
Feb 06, 2024 2.383 2.410 2.356 2.392 32,212 -0.01(-0.37%)
Feb 05, 2024 2.392 2.406 2.374 2.401 38,056 -0.02(-0.74%)
Feb 02, 2024 2.365 2.419 2.365 2.419 42,457 +0.03(+1.13%)
Feb 01, 2024 2.410 2.428 2.392 2.392 41,723 -0.04(-1.48%)
Jan 31, 2024 2.410 2.428 2.385 2.428 50,082 -0.00(-0.18%)
Jan 30, 2024 2.406 2.437 2.406 2.433 26,980 -0.00(-0.18%)
Jan 29, 2024 2.392 2.446 2.374 2.437 107,074 +0.04(+1.50%)
Jan 26, 2024 2.347 2.401 2.342 2.401 75,903 +0.04(+1.52%)
Jan 25, 2024 2.347 2.365 2.331 2.365 44,669 +0.01(+0.38%)
Jan 24, 2024 2.329 2.356 2.320 2.356 19,680 +0.02(+0.77%)
Jan 23, 2024 2.338 2.347 2.320 2.338 36,766 +0.01(+0.39%)
Jan 22, 2024 2.325 2.355 2.320 2.329 46,731 -0.01(-0.38%)
Jan 19, 2024 2.338 2.356 2.329 2.338 13,889 +0.03(+1.17%)
Jan 18, 2024 2.356 2.365 2.311 2.311 37,197 -0.04(-1.53%)
Jan 17, 2024 2.374 2.383 2.347 2.347 24,333 -0.04(-1.51%)
Jan 16, 2024 2.383 2.383 2.347 2.383 104,750 +0.01(+0.38%)
Jan 12, 2024 2.374 2.392 2.361 2.374 76,176 +0.00(+0.00%)
Jan 11, 2024 2.356 2.374 2.338 2.374 77,222 +0.01(+0.38%)
Jan 10, 2024 2.365 2.383 2.347 2.365 57,040 +0.00(+0.00%)
Jan 09, 2024 2.392 2.392 2.356 2.365 82,085 -0.03(-1.13%)
Jan 08, 2024 2.383 2.410 2.365 2.392 66,586 +0.01(+0.38%)
Jan 05, 2024 2.419 2.422 2.365 2.383 54,485 -0.04(-1.49%)
Jan 04, 2024 2.410 2.419 2.392 2.419 33,298 +0.02(+0.75%)
Jan 03, 2024 2.383 2.409 2.374 2.401 57,440 -0.01(-0.37%)
Jan 02, 2024 2.482 2.500 2.392 2.410 69,577 -0.09(-3.60%)
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%)
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.