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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
May 31, 2023 3.376 3.487 3.311 3.376 31,506 +0.00(+0.00%)
May 30, 2023 3.385 3.385 3.376 3.376 6,064 -0.01(-0.25%)
May 26, 2023 3.348 3.385 3.330 3.384 10,096 +0.03(+0.80%)
May 25, 2023 3.370 3.370 3.329 3.357 4,585 +0.02(+0.56%)
May 24, 2023 3.320 3.413 3.320 3.339 22,580 -0.06(-1.64%)
May 23, 2023 3.432 3.459 3.394 3.394 7,044 -0.05(-1.35%)
May 22, 2023 3.422 3.450 3.413 3.441 22,310 +0.00(+0.00%)
May 19, 2023 3.441 3.469 3.394 3.441 30,359 +0.19(+5.98%)
May 18, 2023 3.289 3.331 3.214 3.247 83,065 -0.04(-1.29%)
May 17, 2023 3.260 3.322 3.248 3.289 34,852 +0.01(+0.38%)
May 16, 2023 3.331 3.331 3.267 3.277 20,877 -0.01(-0.38%)
May 15, 2023 3.281 3.314 3.241 3.289 37,849 +0.05(+1.55%)
May 12, 2023 3.214 3.289 3.214 3.239 27,275 +0.02(+0.51%)
May 11, 2023 3.264 3.273 3.198 3.223 3,104 -0.05(-1.40%)
May 10, 2023 3.276 3.297 3.239 3.268 23,218 +0.03(+0.90%)
May 09, 2023 3.273 3.288 3.214 3.239 29,537 -0.05(-1.52%)
May 08, 2023 3.272 3.289 3.231 3.289 12,698 +0.04(+1.28%)
May 05, 2023 3.164 3.273 3.164 3.248 30,134 +0.08(+2.63%)
May 04, 2023 3.106 3.198 3.106 3.164 30,249 +0.03(+1.06%)
May 03, 2023 3.139 3.156 3.123 3.131 11,765 +0.03(+0.81%)
May 02, 2023 3.145 3.148 3.098 3.106 21,651 -0.05(-1.59%)
May 01, 2023 3.139 3.156 3.139 3.156 22,257 +0.03(+1.07%)
Apr 28, 2023 3.135 3.148 3.114 3.123 7,665 -0.02(-0.79%)
Apr 27, 2023 3.131 3.156 3.123 3.148 7,870 +0.06(+1.89%)
Apr 26, 2023 3.137 3.143 3.089 3.089 14,109 -0.06(-1.81%)
Apr 25, 2023 3.164 3.189 3.146 3.146 21,105 -0.02(-0.57%)
Apr 24, 2023 3.164 3.164 3.151 3.164 12,452 +0.01(+0.27%)
Apr 21, 2023 3.149 3.164 3.144 3.156 5,468 +0.02(+0.53%)
Apr 20, 2023 3.173 3.198 3.139 3.139 12,145 -0.06(-1.82%)
Apr 19, 2023 3.189 3.223 3.173 3.198 8,154 +0.02(+0.52%)
Apr 18, 2023 3.189 3.213 3.131 3.181 25,086 +0.00(+0.00%)
Apr 17, 2023 3.181 3.181 3.154 3.181 17,551 +0.05(+1.60%)
Apr 14, 2023 3.173 3.181 3.089 3.131 11,244 +0.02(+0.53%)
Apr 13, 2023 3.073 3.164 3.073 3.114 10,644 +0.02(+0.81%)
Apr 12, 2023 3.114 3.114 3.089 3.089 1,768 -0.03(-0.93%)
Apr 11, 2023 3.098 3.123 3.093 3.118 16,125 +0.05(+1.49%)
Apr 10, 2023 3.006 3.078 3.006 3.073 6,183 +0.04(+1.37%)
Apr 06, 2023 3.031 3.039 3.006 3.031 9,082 +0.02(+0.55%)
Apr 05, 2023 3.006 3.031 2.998 3.014 11,442 -0.01(-0.29%)
Apr 04, 2023 3.064 3.072 3.014 3.023 35,346 -0.06(-1.88%)
Apr 03, 2023 3.098 3.118 3.056 3.081 20,763 -0.03(-0.94%)
Mar 31, 2023 3.081 3.123 3.081 3.110 18,285 +0.00(+0.06%)
Mar 30, 2023 3.073 3.123 3.073 3.108 6,555 +0.04(+1.43%)
Mar 29, 2023 3.081 3.081 3.048 3.064 6,589 +0.01(+0.28%)
Mar 28, 2023 3.059 3.081 3.014 3.056 8,860 +0.03(+1.10%)
Mar 27, 2023 3.031 3.031 3.002 3.023 17,479 -0.01(-0.28%)
Mar 24, 2023 3.031 3.064 3.014 3.031 3,820 +0.00(+0.00%)
Mar 23, 2023 3.064 3.073 3.023 3.031 5,632 -0.02(-0.55%)
Mar 22, 2023 3.123 3.123 3.048 3.048 11,514 -0.07(-2.39%)
Mar 21, 2023 3.123 3.123 3.064 3.122 8,467 +0.10(+3.30%)
Mar 20, 2023 3.039 3.081 3.014 3.023 10,588 +0.02(+0.83%)
Mar 17, 2023 3.048 3.114 2.998 2.998 10,823 -0.06(-2.05%)
Mar 16, 2023 2.998 3.081 2.998 3.061 6,756 +0.05(+1.53%)
Mar 15, 2023 3.039 3.073 2.989 3.014 21,587 -0.08(-2.54%)
Mar 14, 2023 3.098 3.148 3.089 3.093 27,266 +0.03(+0.93%)
Mar 13, 2023 3.148 3.148 3.031 3.064 38,125 -0.08(-2.65%)
Mar 10, 2023 3.214 3.230 3.131 3.148 14,344 -0.07(-2.07%)
Mar 09, 2023 3.314 3.314 3.214 3.214 18,665 -0.07(-2.03%)
Mar 08, 2023 3.314 3.316 3.273 3.281 2,225 -0.03(-1.01%)
Mar 07, 2023 3.347 3.347 3.314 3.314 4,349 -0.03(-1.00%)
Mar 06, 2023 3.372 3.372 3.347 3.347 14,207 -0.03(-0.98%)
Mar 03, 2023 3.331 3.381 3.331 3.381 4,419 +0.09(+2.65%)
Mar 02, 2023 3.289 3.297 3.261 3.293 12,641 +0.05(+1.41%)
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.