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

Herzfeld Caribbean (NQ: CUBA )

2.310 -0.020 (-0.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 4, 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 2.439 2.462 2.439 2.439 168,994 -0.01(-0.39%)
Feb 28, 2024 2.383 2.467 2.383 2.448 65,967 -0.01(-0.38%)
Feb 27, 2024 2.420 2.458 2.420 2.458 204,684 +0.03(+1.15%)
Feb 26, 2024 2.448 2.448 2.402 2.430 130,836 -0.02(-0.76%)
Feb 23, 2024 2.448 2.458 2.425 2.448 79,113 -0.01(-0.38%)
Feb 22, 2024 2.430 2.458 2.430 2.458 55,111 +0.02(+0.77%)
Feb 21, 2024 2.411 2.439 2.383 2.439 32,568 +0.05(+1.95%)
Feb 20, 2024 2.420 2.420 2.392 2.392 30,139 -0.02(-0.78%)
Feb 16, 2024 2.439 2.439 2.404 2.411 40,442 -0.03(-1.15%)
Feb 15, 2024 2.411 2.439 2.402 2.439 63,315 +0.03(+1.36%)
Feb 14, 2024 2.430 2.467 2.383 2.406 58,254 -0.03(-1.34%)
Feb 13, 2024 2.448 2.486 2.383 2.439 127,995 -0.05(-1.88%)
Feb 12, 2024 2.476 2.522 2.472 2.486 79,103 +0.02(+0.76%)
Feb 09, 2024 2.476 2.486 2.443 2.467 51,413 +0.01(+0.38%)
Feb 08, 2024 2.467 2.467 2.420 2.458 33,580 +0.01(+0.38%)
Feb 07, 2024 2.486 2.486 2.430 2.448 74,027 -0.04(-1.50%)
Feb 06, 2024 2.476 2.504 2.448 2.486 31,001 -0.01(-0.37%)
Feb 05, 2024 2.486 2.500 2.467 2.495 36,626 -0.02(-0.74%)
Feb 02, 2024 2.458 2.514 2.458 2.514 40,861 +0.03(+1.13%)
Feb 01, 2024 2.504 2.523 2.486 2.486 40,155 -0.04(-1.48%)
Jan 31, 2024 2.504 2.523 2.478 2.523 48,200 -0.00(-0.19%)
Jan 30, 2024 2.500 2.532 2.500 2.528 25,966 -0.00(-0.18%)
Jan 29, 2024 2.486 2.542 2.467 2.532 103,051 +0.04(+1.50%)
Jan 26, 2024 2.438 2.495 2.433 2.495 73,051 +0.04(+1.52%)
Jan 25, 2024 2.439 2.458 2.422 2.458 42,991 +0.01(+0.38%)
Jan 24, 2024 2.420 2.448 2.411 2.448 18,941 +0.02(+0.77%)
Jan 23, 2024 2.430 2.439 2.411 2.430 35,384 +0.01(+0.39%)
Jan 22, 2024 2.416 2.446 2.411 2.420 44,975 -0.01(-0.38%)
Jan 19, 2024 2.430 2.448 2.420 2.430 13,368 +0.03(+1.17%)
Jan 18, 2024 2.448 2.458 2.402 2.402 35,800 -0.04(-1.53%)
Jan 17, 2024 2.467 2.476 2.439 2.439 23,418 -0.04(-1.51%)
Jan 16, 2024 2.476 2.476 2.439 2.476 100,815 +0.01(+0.38%)
Jan 12, 2024 2.467 2.486 2.453 2.467 73,314 +0.00(+0.00%)
Jan 11, 2024 2.448 2.467 2.430 2.467 74,320 +0.01(+0.38%)
Jan 10, 2024 2.458 2.476 2.439 2.458 54,897 +0.00(+0.00%)
Jan 09, 2024 2.486 2.486 2.448 2.458 79,001 -0.03(-1.13%)
Jan 08, 2024 2.476 2.504 2.458 2.486 64,084 +0.01(+0.38%)
Jan 05, 2024 2.514 2.517 2.458 2.476 52,438 -0.04(-1.49%)
Jan 04, 2024 2.504 2.514 2.486 2.514 32,047 +0.02(+0.75%)
Jan 03, 2024 2.476 2.503 2.467 2.495 55,281 -0.01(-0.37%)
Jan 02, 2024 2.579 2.598 2.486 2.504 66,963 -0.09(-3.60%)
Dec 29, 2023 2.570 2.673 2.560 2.598 52,677 -0.04(-1.42%)
Dec 28, 2023 2.542 2.691 2.494 2.635 114,935 +0.08(+3.27%)
Dec 27, 2023 2.420 2.552 2.332 2.552 695,138 +0.13(+5.45%)
Dec 26, 2023 2.622 2.622 2.393 2.420 113,101 -0.05(-2.14%)
Dec 22, 2023 2.455 2.481 2.439 2.473 71,028 +0.01(+0.36%)
Dec 21, 2023 2.464 2.499 2.442 2.464 110,686 +0.05(+2.19%)
Dec 20, 2023 2.534 2.534 2.385 2.411 94,437 -0.11(-4.20%)
Dec 19, 2023 2.508 2.552 2.481 2.517 186,262 +0.03(+1.06%)
Dec 18, 2023 2.367 2.490 2.349 2.490 507,289 +0.17(+7.20%)
Dec 15, 2023 2.253 2.376 2.235 2.323 357,496 +0.07(+3.12%)
Dec 14, 2023 2.200 2.268 2.200 2.253 67,405 +0.11(+4.92%)
Dec 13, 2023 2.209 2.267 2.129 2.147 380,337 -0.05(-2.40%)
Dec 12, 2023 2.288 2.349 2.200 2.200 253,529 -0.08(-3.47%)
Dec 11, 2023 2.244 2.349 2.244 2.279 391,237 +0.07(+3.19%)
Dec 08, 2023 2.244 2.257 2.173 2.209 202,628 -0.04(-1.57%)
Dec 07, 2023 2.358 2.371 2.244 2.244 104,052 -0.11(-4.49%)
Dec 06, 2023 2.376 2.420 2.349 2.349 66,289 +0.00(+0.00%)
Dec 05, 2023 2.385 2.396 2.332 2.349 37,114 -0.01(-0.37%)
Dec 04, 2023 2.297 2.376 2.217 2.358 107,262 +0.11(+4.69%)
Dec 01, 2023 2.200 2.261 2.178 2.253 22,715 +0.05(+2.20%)
Nov 30, 2023 2.156 2.209 2.156 2.204 51,884 +0.05(+2.24%)
Nov 29, 2023 2.138 2.200 2.138 2.156 38,156 +0.01(+0.41%)
Nov 28, 2023 2.085 2.165 2.085 2.147 43,368 +0.04(+1.67%)
Nov 27, 2023 2.112 2.141 2.068 2.112 57,350 +0.01(+0.56%)
Nov 24, 2023 2.068 2.156 2.068 2.100 89,209 +0.12(+6.08%)
Nov 22, 2023 2.103 2.103 1.980 1.980 128,002 -0.09(-4.46%)
Nov 21, 2023 2.090 2.112 2.068 2.072 67,368 +0.03(+1.51%)
Nov 20, 2023 2.068 2.085 1.980 2.041 137,743 -0.05(-2.52%)
Nov 17, 2023 2.103 2.103 2.068 2.094 32,294 -0.01(-0.42%)
Nov 16, 2023 2.103 2.156 2.103 2.103 41,034 -0.02(-0.83%)
Nov 15, 2023 2.182 2.200 2.112 2.121 67,972 -0.01(-0.41%)
Nov 14, 2023 2.112 2.156 2.105 2.129 57,326 +0.03(+1.26%)
Nov 13, 2023 2.191 2.244 2.103 2.103 43,197 -0.11(-5.16%)
Nov 10, 2023 2.077 2.217 2.077 2.217 43,651 +0.13(+6.33%)
Nov 09, 2023 2.147 2.191 2.068 2.085 81,864 -0.05(-2.47%)
Nov 08, 2023 2.217 2.267 2.138 2.138 73,076 -0.10(-4.33%)
Nov 07, 2023 2.358 2.376 2.226 2.235 102,577 -0.07(-2.87%)
Nov 06, 2023 2.341 2.358 2.288 2.301 46,270 -0.00(-0.19%)
Nov 03, 2023 2.314 2.375 2.297 2.305 54,338 +0.01(+0.38%)
Nov 02, 2023 2.420 2.429 2.235 2.297 165,350 -0.41(-15.26%)
Nov 01, 2023 2.649 2.710 2.649 2.710 36,199 +0.02(+0.65%)
Oct 31, 2023 2.631 2.710 2.627 2.693 51,666 +0.08(+3.03%)
Oct 30, 2023 2.631 2.631 2.605 2.613 13,938 +0.01(+0.34%)
Oct 27, 2023 2.640 2.657 2.605 2.605 26,462 -0.04(-1.50%)
Oct 26, 2023 2.578 2.680 2.578 2.644 50,801 +0.02(+0.84%)
Oct 25, 2023 2.605 2.649 2.587 2.622 15,600 +0.00(+0.00%)
Oct 24, 2023 2.675 2.728 2.578 2.622 534,534 -0.06(-2.13%)
Oct 23, 2023 2.675 2.745 2.657 2.679 67,035 -0.04(-1.46%)
Oct 20, 2023 2.763 2.763 2.719 2.719 12,072 -0.04(-1.28%)
Oct 19, 2023 2.825 2.825 2.754 2.754 23,524 -0.07(-2.49%)
Oct 18, 2023 2.895 2.895 2.825 2.825 73,674 -0.11(-3.60%)
Oct 17, 2023 2.939 2.956 2.895 2.930 23,044 -0.04(-1.48%)
Oct 16, 2023 2.833 2.974 2.886 2.974 60,297 +0.01(+0.30%)
Oct 13, 2023 2.983 2.983 2.939 2.965 21,118 +0.00(+0.00%)
Oct 12, 2023 2.992 2.992 2.930 2.965 20,196 -0.03(-0.88%)
Oct 11, 2023 2.948 2.992 2.948 2.992 32,247 +0.06(+2.10%)
Oct 10, 2023 2.913 2.939 2.895 2.930 26,474 +0.03(+0.91%)
Oct 09, 2023 2.860 2.904 2.860 2.904 26,523 +0.03(+0.92%)
Oct 06, 2023 2.807 2.886 2.789 2.877 29,206 +0.04(+1.35%)
Oct 05, 2023 2.825 2.860 2.781 2.839 22,601 +0.01(+0.51%)
Oct 04, 2023 2.781 2.833 2.781 2.825 25,841 +0.03(+0.94%)
Oct 03, 2023 2.851 2.868 2.789 2.798 38,135 -0.09(-3.05%)
Oct 02, 2023 2.939 2.939 2.877 2.886 43,381 -0.05(-1.80%)
Sep 29, 2023 2.965 2.965 2.939 2.939 11,425 +0.00(+0.00%)
Sep 28, 2023 2.930 2.956 2.930 2.939 16,443 +0.02(+0.60%)
Sep 27, 2023 2.904 2.956 2.904 2.921 29,565 +0.01(+0.30%)
Sep 26, 2023 2.956 2.983 2.913 2.913 23,428 -0.05(-1.81%)
Sep 25, 2023 3.000 2.983 2.965 2.966 36,977 -0.04(-1.43%)
Sep 22, 2023 3.018 3.027 2.992 3.009 19,058 -0.02(-0.58%)
Sep 21, 2023 3.053 3.053 3.009 3.027 25,976 -0.04(-1.43%)
Sep 20, 2023 3.106 3.115 3.062 3.071 80,993 -0.01(-0.29%)
Sep 19, 2023 3.053 3.097 3.036 3.080 36,406 +0.03(+0.86%)
Sep 18, 2023 3.062 3.080 3.053 3.053 74,056 -0.01(-0.29%)
Sep 15, 2023 3.106 3.106 3.062 3.062 34,503 -0.04(-1.42%)
Sep 14, 2023 3.080 3.124 3.080 3.106 45,259 +0.02(+0.71%)
Sep 13, 2023 3.115 3.115 3.062 3.084 21,922 +0.00(+0.14%)
Sep 12, 2023 3.097 3.106 3.080 3.080 28,102 -0.01(-0.28%)
Sep 11, 2023 3.071 3.106 3.071 3.088 30,248 +0.01(+0.29%)
Sep 08, 2023 3.088 3.106 3.062 3.080 46,773 -0.01(-0.28%)
Sep 07, 2023 3.124 3.132 3.075 3.088 68,488 -0.04(-1.40%)
Sep 06, 2023 3.115 3.181 3.115 3.132 43,402 -0.04(-1.32%)
Sep 05, 2023 3.256 3.256 3.172 3.174 69,204 -0.09(-2.76%)
Sep 01, 2023 3.264 3.273 3.220 3.264 55,743 +0.00(+0.00%)
Aug 31, 2023 3.352 3.353 3.256 3.264 118,319 -0.09(-2.63%)
Aug 30, 2023 3.370 3.388 3.344 3.352 227,699 -0.04(-1.05%)
Aug 29, 2023 3.370 3.396 3.370 3.388 35,487 +0.01(+0.28%)
Aug 28, 2023 3.370 3.401 3.370 3.379 12,168 +0.01(+0.26%)
Aug 25, 2023 3.376 3.379 3.352 3.370 12,458 -0.00(-0.13%)
Aug 24, 2023 3.396 3.414 3.374 3.374 22,464 -0.03(-0.78%)
Aug 23, 2023 3.396 3.405 3.361 3.401 17,522 +0.03(+0.94%)
Aug 22, 2023 3.418 3.418 3.335 3.369 40,363 -0.01(-0.29%)
Aug 21, 2023 3.449 3.449 3.370 3.379 9,640 -0.02(-0.52%)
Aug 18, 2023 3.352 3.405 3.348 3.396 30,555 +0.02(+0.52%)
Aug 17, 2023 3.449 3.449 3.379 3.379 6,243 -0.04(-1.03%)
Aug 16, 2023 3.449 3.510 3.414 3.414 19,814 -0.03(-0.77%)
Aug 15, 2023 3.449 3.449 3.432 3.440 15,914 -0.02(-0.51%)
Aug 14, 2023 3.458 3.458 3.423 3.458 12,782 +0.01(+0.26%)
Aug 11, 2023 3.423 3.476 3.423 3.449 16,261 -0.01(-0.25%)
Aug 10, 2023 3.467 3.520 3.458 3.458 16,031 -0.04(-1.26%)
Aug 09, 2023 3.520 3.520 3.502 3.502 27,351 -0.02(-0.50%)
Aug 08, 2023 3.520 3.520 3.502 3.520 7,974 -0.01(-0.27%)
Aug 07, 2023 3.520 3.546 3.520 3.529 35,707 -0.01(-0.22%)
Aug 04, 2023 3.546 3.643 3.535 3.537 55,897 -0.03(-0.74%)
Aug 03, 2023 3.546 3.572 3.546 3.564 13,528 -0.01(-0.25%)
Aug 02, 2023 3.528 3.572 3.520 3.572 30,392 +0.02(+0.46%)
Aug 01, 2023 3.564 3.564 3.528 3.556 19,428 -0.00(-0.09%)
Jul 31, 2023 3.572 3.590 3.555 3.559 8,798 +0.00(+0.12%)
Jul 28, 2023 3.502 3.581 3.502 3.555 9,682 +0.06(+1.76%)
Jul 27, 2023 3.520 3.581 3.493 3.493 27,136 -0.04(-1.00%)
Jul 26, 2023 3.502 3.546 3.502 3.528 6,180 -0.01(-0.26%)
Jul 25, 2023 3.534 3.553 3.520 3.538 11,544 +0.01(+0.24%)
Jul 24, 2023 3.520 3.555 3.520 3.529 10,381 +0.01(+0.40%)
Jul 21, 2023 3.511 3.520 3.502 3.515 8,241 +0.00(+0.13%)
Jul 20, 2023 3.511 3.515 3.493 3.511 29,189 +0.00(+0.00%)
Jul 19, 2023 3.511 3.520 3.511 3.511 12,908 +0.00(+0.00%)
Jul 18, 2023 3.502 3.511 3.502 3.511 18,053 +0.00(+0.00%)
Jul 17, 2023 3.484 3.511 3.484 3.511 13,458 +0.02(+0.66%)
Jul 14, 2023 3.493 3.493 3.467 3.488 29,826 -0.01(-0.21%)
Jul 13, 2023 3.484 3.502 3.484 3.495 22,072 +0.02(+0.55%)
Jul 12, 2023 3.458 3.484 3.449 3.476 26,334 +0.02(+0.51%)
Jul 11, 2023 3.449 3.458 3.432 3.458 16,998 +0.00(+0.00%)
Jul 10, 2023 3.423 3.458 3.423 3.458 13,162 +0.01(+0.26%)
Jul 07, 2023 3.405 3.449 3.405 3.449 12,170 +0.05(+1.55%)
Jul 06, 2023 3.440 3.440 3.379 3.396 36,170 -0.04(-1.30%)
Jul 05, 2023 3.440 3.467 3.432 3.441 32,892 -0.02(-0.49%)
Jul 03, 2023 3.467 3.502 3.432 3.458 16,183 -0.02(-0.51%)
Jun 30, 2023 3.476 3.476 3.458 3.476 12,509 +0.01(+0.25%)
Jun 29, 2023 3.467 3.476 3.458 3.467 11,873 +0.01(+0.25%)
Jun 28, 2023 3.440 3.476 3.440 3.458 12,219 +0.00(+0.00%)
Jun 27, 2023 3.396 3.458 3.396 3.458 5,324 +0.06(+1.81%)
Jun 26, 2023 3.396 3.432 3.396 3.396 7,992 +0.01(+0.26%)
Jun 23, 2023 3.388 3.414 3.379 3.388 12,113 -0.04(-1.28%)
Jun 22, 2023 3.432 3.446 3.414 3.432 8,963 -0.02(-0.51%)
Jun 21, 2023 3.414 3.449 3.414 3.449 7,208 +0.01(+0.25%)
Jun 20, 2023 3.440 3.458 3.414 3.441 19,888 +0.00(+0.00%)
Jun 16, 2023 3.458 3.458 3.433 3.440 7,733 -0.01(-0.26%)
Jun 15, 2023 3.432 3.458 3.422 3.449 9,849 +0.33(+10.67%)
May 08, 2023 3.101 3.117 3.062 3.117 13,400 +0.04(+1.28%)
May 05, 2023 2.998 3.101 2.998 3.077 31,800 +0.08(+2.63%)
May 04, 2023 2.943 3.030 2.943 2.998 31,922 +0.03(+1.06%)
May 03, 2023 2.975 2.991 2.959 2.967 12,415 +0.02(+0.81%)
May 02, 2023 2.980 2.983 2.935 2.943 22,848 -0.05(-1.59%)
May 01, 2023 2.975 2.991 2.975 2.991 23,488 +0.03(+1.07%)
Apr 28, 2023 2.970 2.983 2.951 2.959 8,089 -0.02(-0.79%)
Apr 27, 2023 2.967 2.991 2.959 2.983 8,305 +0.06(+1.89%)
Apr 26, 2023 2.973 2.978 2.927 2.927 14,889 -0.05(-1.80%)
Apr 25, 2023 2.998 3.022 2.981 2.981 22,273 -0.02(-0.57%)
Apr 24, 2023 2.998 2.998 2.986 2.998 13,140 +0.01(+0.27%)
Apr 21, 2023 2.984 2.998 2.979 2.990 5,771 +0.02(+0.53%)
Apr 20, 2023 3.006 3.030 2.975 2.975 12,817 -0.06(-1.82%)
Apr 19, 2023 3.022 3.054 3.006 3.030 8,605 +0.02(+0.52%)
Apr 18, 2023 3.022 3.045 2.967 3.014 26,474 +0.00(+0.00%)
Apr 17, 2023 3.014 3.014 2.989 3.014 18,521 +0.05(+1.60%)
Apr 14, 2023 3.006 3.014 2.927 2.967 11,865 +0.02(+0.53%)
Apr 13, 2023 2.912 2.998 2.912 2.951 11,233 +0.02(+0.81%)
Apr 12, 2023 2.951 2.951 2.927 2.927 1,866 -0.03(-0.93%)
Apr 11, 2023 2.935 2.959 2.931 2.955 17,017 +0.04(+1.49%)
Apr 10, 2023 2.849 2.917 2.849 2.912 6,525 +0.04(+1.37%)
Apr 06, 2023 2.872 2.880 2.849 2.872 9,584 +0.02(+0.55%)
Apr 05, 2023 2.849 2.872 2.841 2.856 12,074 -0.01(-0.29%)
Apr 04, 2023 2.904 2.911 2.856 2.865 37,300 -0.05(-1.88%)
Apr 03, 2023 2.935 2.955 2.896 2.920 21,911 -0.03(-0.94%)
Mar 31, 2023 2.920 2.959 2.920 2.947 19,296 +0.00(+0.06%)
Mar 30, 2023 2.912 2.959 2.912 2.946 6,918 +0.04(+1.43%)
Mar 29, 2023 2.920 2.920 2.888 2.904 6,953 +0.01(+0.28%)
Mar 28, 2023 2.898 2.920 2.857 2.896 9,350 +0.03(+1.10%)
Mar 27, 2023 2.872 2.872 2.845 2.864 18,445 -0.01(-0.28%)
Mar 24, 2023 2.872 2.904 2.856 2.872 4,031 +0.00(+0.00%)
Mar 23, 2023 2.904 2.912 2.864 2.872 5,943 -0.02(-0.55%)
Mar 22, 2023 2.959 2.959 2.888 2.888 12,151 -0.07(-2.39%)
Mar 21, 2023 2.959 2.959 2.904 2.959 8,935 +0.09(+3.30%)
Mar 20, 2023 2.880 2.920 2.856 2.864 11,173 +0.02(+0.83%)
Mar 17, 2023 2.888 2.951 2.841 2.841 11,422 -0.06(-2.05%)
Mar 16, 2023 2.841 2.920 2.841 2.900 7,129 +0.04(+1.53%)
Mar 15, 2023 2.880 2.912 2.833 2.856 22,781 -0.07(-2.54%)
Mar 14, 2023 2.935 2.983 2.927 2.931 28,774 +0.03(+0.93%)
Mar 13, 2023 2.983 2.983 2.872 2.904 40,233 -0.08(-2.65%)
Mar 10, 2023 3.046 3.061 2.967 2.983 15,138 -0.06(-2.07%)
Mar 09, 2023 3.140 3.140 3.046 3.046 19,697 -0.06(-2.03%)
Mar 08, 2023 3.140 3.143 3.101 3.109 2,348 -0.03(-1.00%)
Mar 07, 2023 3.172 3.172 3.140 3.140 4,590 -0.03(-1.00%)
Mar 06, 2023 3.196 3.196 3.172 3.172 14,993 -0.03(-0.99%)
Mar 03, 2023 3.156 3.204 3.156 3.204 4,663 +0.08(+2.65%)
Mar 02, 2023 3.117 3.125 3.090 3.121 13,341 +0.04(+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.