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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 29, 2023 3.134 3.134 3.106 3.106 10,810 +0.00(+0.00%)
Sep 28, 2023 3.097 3.125 3.097 3.106 15,558 +0.02(+0.60%)
Sep 27, 2023 3.069 3.125 3.069 3.087 27,974 +0.01(+0.30%)
Sep 26, 2023 3.125 3.153 3.078 3.078 22,167 -0.06(-1.81%)
Sep 25, 2023 3.171 3.153 3.134 3.135 34,987 -0.05(-1.43%)
Sep 22, 2023 3.190 3.199 3.162 3.180 18,032 -0.02(-0.58%)
Sep 21, 2023 3.227 3.227 3.180 3.199 24,578 -0.05(-1.43%)
Sep 20, 2023 3.283 3.292 3.236 3.246 76,633 -0.01(-0.29%)
Sep 19, 2023 3.227 3.273 3.208 3.255 34,446 +0.03(+0.86%)
Sep 18, 2023 3.236 3.255 3.227 3.227 70,070 -0.01(-0.29%)
Sep 15, 2023 3.283 3.283 3.236 3.236 32,646 -0.05(-1.42%)
Sep 14, 2023 3.255 3.301 3.255 3.283 42,823 +0.02(+0.71%)
Sep 13, 2023 3.292 3.292 3.236 3.260 20,742 +0.00(+0.14%)
Sep 12, 2023 3.273 3.283 3.255 3.255 26,590 -0.01(-0.28%)
Sep 11, 2023 3.246 3.283 3.246 3.264 28,620 +0.01(+0.29%)
Sep 08, 2023 3.264 3.283 3.236 3.255 44,255 -0.01(-0.28%)
Sep 07, 2023 3.301 3.311 3.250 3.264 64,802 -0.05(-1.40%)
Sep 06, 2023 3.292 3.362 3.292 3.311 41,065 -0.04(-1.32%)
Sep 05, 2023 3.441 3.441 3.353 3.355 65,479 -0.10(-2.76%)
Sep 01, 2023 3.450 3.459 3.404 3.450 52,742 +0.00(+0.00%)
Aug 31, 2023 3.543 3.543 3.441 3.450 111,950 -0.09(-2.63%)
Aug 30, 2023 3.562 3.580 3.534 3.543 215,443 -0.04(-1.05%)
Aug 29, 2023 3.562 3.590 3.562 3.581 33,577 +0.01(+0.28%)
Aug 28, 2023 3.562 3.594 3.562 3.571 11,513 +0.01(+0.26%)
Aug 25, 2023 3.568 3.571 3.543 3.562 11,787 -0.00(-0.13%)
Aug 24, 2023 3.590 3.608 3.566 3.566 21,255 -0.03(-0.78%)
Aug 23, 2023 3.590 3.599 3.552 3.594 16,579 +0.03(+0.94%)
Aug 22, 2023 3.613 3.613 3.525 3.561 38,190 -0.01(-0.29%)
Aug 21, 2023 3.645 3.645 3.562 3.571 9,121 -0.02(-0.52%)
Aug 18, 2023 3.543 3.599 3.539 3.590 28,910 +0.02(+0.52%)
Aug 17, 2023 3.645 3.645 3.571 3.571 5,907 -0.04(-1.03%)
Aug 16, 2023 3.645 3.710 3.608 3.608 18,747 -0.03(-0.77%)
Aug 15, 2023 3.645 3.645 3.627 3.636 15,057 -0.02(-0.51%)
Aug 14, 2023 3.655 3.655 3.618 3.655 12,093 +0.01(+0.26%)
Aug 11, 2023 3.618 3.673 3.618 3.645 15,386 -0.01(-0.25%)
Aug 10, 2023 3.664 3.720 3.655 3.655 15,168 -0.05(-1.26%)
Aug 09, 2023 3.720 3.720 3.701 3.701 25,879 -0.02(-0.50%)
Aug 08, 2023 3.720 3.720 3.701 3.720 7,545 -0.01(-0.27%)
Aug 07, 2023 3.720 3.748 3.720 3.730 33,785 -0.01(-0.22%)
Aug 04, 2023 3.748 3.850 3.737 3.738 52,889 -0.03(-0.74%)
Aug 03, 2023 3.748 3.776 3.748 3.766 12,800 -0.01(-0.25%)
Aug 02, 2023 3.729 3.776 3.720 3.776 28,756 +0.02(+0.46%)
Aug 01, 2023 3.766 3.766 3.729 3.758 18,382 -0.00(-0.09%)
Jul 31, 2023 3.776 3.794 3.757 3.762 8,325 +0.00(+0.12%)
Jul 28, 2023 3.701 3.785 3.701 3.757 9,161 +0.07(+1.76%)
Jul 27, 2023 3.720 3.785 3.692 3.692 25,676 -0.04(-1.00%)
Jul 26, 2023 3.701 3.748 3.701 3.729 5,847 -0.01(-0.26%)
Jul 25, 2023 3.735 3.756 3.720 3.739 10,922 +0.01(+0.24%)
Jul 24, 2023 3.720 3.757 3.720 3.730 9,822 +0.01(+0.40%)
Jul 21, 2023 3.711 3.720 3.701 3.715 7,798 +0.00(+0.13%)
Jul 20, 2023 3.711 3.715 3.692 3.711 27,618 +0.00(+0.00%)
Jul 19, 2023 3.711 3.720 3.711 3.711 12,213 +0.00(+0.00%)
Jul 18, 2023 3.701 3.711 3.701 3.711 17,081 +0.00(+0.00%)
Jul 17, 2023 3.683 3.711 3.683 3.711 12,733 +0.02(+0.66%)
Jul 14, 2023 3.692 3.692 3.664 3.686 28,221 -0.01(-0.21%)
Jul 13, 2023 3.683 3.701 3.683 3.694 20,884 +0.02(+0.55%)
Jul 12, 2023 3.655 3.683 3.645 3.673 24,917 +0.02(+0.51%)
Jul 11, 2023 3.645 3.655 3.627 3.655 16,083 +0.00(+0.00%)
Jul 10, 2023 3.618 3.655 3.618 3.655 12,454 +0.01(+0.26%)
Jul 07, 2023 3.599 3.645 3.599 3.645 11,515 +0.06(+1.55%)
Jul 06, 2023 3.636 3.636 3.571 3.590 34,223 -0.05(-1.30%)
Jul 05, 2023 3.636 3.664 3.627 3.637 31,121 -0.02(-0.49%)
Jul 03, 2023 3.664 3.701 3.627 3.655 15,312 -0.02(-0.51%)
Jun 30, 2023 3.673 3.673 3.655 3.673 11,835 +0.01(+0.25%)
Jun 29, 2023 3.664 3.673 3.655 3.664 11,234 +0.01(+0.25%)
Jun 28, 2023 3.636 3.673 3.636 3.655 11,561 +0.00(+0.00%)
Jun 27, 2023 3.590 3.655 3.590 3.655 5,037 +0.07(+1.81%)
Jun 26, 2023 3.590 3.627 3.590 3.590 7,562 +0.01(+0.26%)
Jun 23, 2023 3.580 3.608 3.571 3.580 11,461 -0.05(-1.28%)
Jun 22, 2023 3.627 3.642 3.608 3.627 8,480 -0.02(-0.51%)
Jun 21, 2023 3.608 3.645 3.608 3.645 6,820 +0.01(+0.25%)
Jun 20, 2023 3.636 3.655 3.608 3.636 18,817 +0.00(+0.00%)
Jun 16, 2023 3.655 3.655 3.628 3.636 7,317 -0.01(-0.26%)
Jun 15, 2023 3.627 3.655 3.617 3.645 9,319 +0.35(+10.67%)
May 08, 2023 3.277 3.294 3.236 3.294 12,679 +0.04(+1.28%)
May 05, 2023 3.169 3.277 3.169 3.252 30,089 +0.08(+2.63%)
May 04, 2023 3.111 3.202 3.111 3.169 30,204 +0.03(+1.06%)
May 03, 2023 3.144 3.161 3.127 3.136 11,747 +0.03(+0.81%)
May 02, 2023 3.149 3.152 3.102 3.110 21,618 -0.05(-1.59%)
May 01, 2023 3.144 3.161 3.144 3.161 22,224 +0.03(+1.07%)
Apr 28, 2023 3.139 3.152 3.119 3.127 7,653 -0.03(-0.79%)
Apr 27, 2023 3.136 3.161 3.127 3.152 7,858 +0.06(+1.89%)
Apr 26, 2023 3.142 3.148 3.094 3.094 14,088 -0.06(-1.80%)
Apr 25, 2023 3.169 3.194 3.151 3.151 21,074 -0.02(-0.57%)
Apr 24, 2023 3.169 3.169 3.155 3.169 12,433 +0.01(+0.27%)
Apr 21, 2023 3.154 3.169 3.149 3.161 5,460 +0.02(+0.53%)
Apr 20, 2023 3.177 3.202 3.144 3.144 12,127 -0.06(-1.82%)
Apr 19, 2023 3.194 3.227 3.177 3.202 8,141 +0.02(+0.52%)
Apr 18, 2023 3.194 3.218 3.136 3.186 25,049 +0.00(+0.00%)
Apr 17, 2023 3.186 3.186 3.159 3.186 17,524 +0.05(+1.60%)
Apr 14, 2023 3.177 3.186 3.094 3.136 11,227 +0.02(+0.53%)
Apr 13, 2023 3.077 3.169 3.077 3.119 10,628 +0.03(+0.81%)
Apr 12, 2023 3.119 3.119 3.094 3.094 1,766 -0.03(-0.93%)
Apr 11, 2023 3.102 3.127 3.097 3.123 16,101 +0.05(+1.49%)
Apr 10, 2023 3.011 3.083 3.011 3.077 6,174 +0.04(+1.37%)
Apr 06, 2023 3.036 3.044 3.011 3.036 9,068 +0.02(+0.55%)
Apr 05, 2023 3.011 3.035 3.002 3.019 11,425 -0.01(-0.29%)
Apr 04, 2023 3.069 3.077 3.019 3.028 35,293 -0.06(-1.88%)
Apr 03, 2023 3.102 3.123 3.061 3.086 20,732 -0.03(-0.94%)
Mar 31, 2023 3.086 3.127 3.086 3.115 18,257 +0.00(+0.06%)
Mar 30, 2023 3.077 3.127 3.077 3.113 6,545 +0.04(+1.43%)
Mar 29, 2023 3.086 3.086 3.052 3.069 6,579 +0.01(+0.28%)
Mar 28, 2023 3.063 3.086 3.019 3.061 8,846 +0.03(+1.10%)
Mar 27, 2023 3.036 3.036 3.006 3.027 17,452 -0.01(-0.28%)
Mar 24, 2023 3.036 3.069 3.019 3.036 3,814 +0.00(+0.00%)
Mar 23, 2023 3.069 3.077 3.027 3.036 5,623 -0.02(-0.55%)
Mar 22, 2023 3.127 3.127 3.052 3.052 11,496 -0.07(-2.39%)
Mar 21, 2023 3.127 3.127 3.069 3.127 8,454 +0.10(+3.30%)
Mar 20, 2023 3.044 3.086 3.019 3.027 10,572 +0.03(+0.83%)
Mar 17, 2023 3.052 3.119 3.002 3.002 10,807 -0.06(-2.05%)
Mar 16, 2023 3.002 3.086 3.002 3.065 6,746 +0.05(+1.53%)
Mar 15, 2023 3.044 3.077 2.994 3.019 21,555 -0.08(-2.54%)
Mar 14, 2023 3.102 3.152 3.094 3.098 27,225 +0.03(+0.93%)
Mar 13, 2023 3.152 3.152 3.036 3.069 38,067 -0.08(-2.65%)
Mar 10, 2023 3.219 3.235 3.136 3.152 14,323 -0.07(-2.07%)
Mar 09, 2023 3.319 3.319 3.219 3.219 18,637 -0.07(-2.03%)
Mar 08, 2023 3.319 3.321 3.277 3.286 2,221 -0.03(-1.01%)
Mar 07, 2023 3.353 3.353 3.319 3.319 4,343 -0.03(-0.99%)
Mar 06, 2023 3.378 3.378 3.353 3.353 14,186 -0.03(-0.99%)
Mar 03, 2023 3.336 3.386 3.336 3.386 4,412 +0.09(+2.65%)
Mar 02, 2023 3.294 3.302 3.266 3.298 12,622 +0.05(+1.41%)
Mar 01, 2023 3.302 3.302 3.252 3.252 16,945 -0.04(-1.27%)
Feb 28, 2023 3.277 3.335 3.277 3.294 11,839 +0.02(+0.51%)
Feb 27, 2023 3.311 3.336 3.277 3.277 13,817 -0.01(-0.24%)
Feb 24, 2023 3.269 3.294 3.252 3.285 16,278 -0.01(-0.27%)
Feb 23, 2023 3.332 3.332 3.294 3.294 2,344 +0.00(+0.00%)
Feb 22, 2023 3.261 3.323 3.261 3.294 4,596 +0.00(+0.00%)
Feb 21, 2023 3.344 3.344 3.269 3.294 20,554 -0.09(-2.71%)
Feb 17, 2023 3.369 3.386 3.361 3.386 4,966 -0.01(-0.25%)
Feb 16, 2023 3.353 3.394 3.344 3.394 33,191 +0.01(+0.25%)
Feb 15, 2023 3.411 3.411 3.302 3.386 93,702 -0.02(-0.69%)
Feb 14, 2023 3.394 3.428 3.312 3.410 53,943 -0.04(-1.16%)
Feb 13, 2023 3.418 3.482 3.359 3.449 254,074 +0.06(+1.65%)
Feb 10, 2023 3.354 3.394 3.346 3.394 42,645 +0.04(+1.23%)
Feb 09, 2023 3.410 3.410 3.346 3.352 31,240 -0.05(-1.44%)
Feb 08, 2023 3.386 3.402 3.352 3.402 20,374 +0.04(+1.19%)
Feb 07, 2023 3.338 3.378 3.297 3.362 58,995 +0.05(+1.45%)
Feb 06, 2023 3.346 3.346 3.290 3.313 26,139 -0.06(-1.90%)
Feb 03, 2023 3.442 3.442 3.313 3.378 48,881 -0.06(-1.86%)
Feb 02, 2023 3.388 3.458 3.388 3.442 23,043 +0.08(+2.38%)
Feb 01, 2023 3.313 3.386 3.305 3.362 155,194 +0.05(+1.37%)
Jan 31, 2023 3.257 3.316 3.257 3.316 25,023 +0.07(+2.17%)
Jan 30, 2023 3.241 3.273 3.233 3.245 10,510 -0.04(-1.10%)
Jan 27, 2023 3.209 3.289 3.209 3.281 21,452 +0.02(+0.74%)
Jan 26, 2023 3.233 3.257 3.225 3.257 5,245 +0.00(+0.00%)
Jan 25, 2023 3.241 3.264 3.217 3.257 4,071 +0.01(+0.46%)
Jan 24, 2023 3.240 3.273 3.201 3.243 12,115 +0.03(+1.03%)
Jan 23, 2023 3.181 3.225 3.166 3.209 8,591 +0.03(+0.81%)
Jan 20, 2023 3.137 3.193 3.113 3.184 10,835 +0.05(+1.47%)
Jan 19, 2023 3.161 3.193 3.105 3.137 32,180 -0.03(-1.01%)
Jan 18, 2023 3.201 3.225 3.169 3.169 20,475 -0.03(-1.00%)
Jan 17, 2023 3.201 3.217 3.184 3.201 7,684 +0.00(+0.00%)
Jan 13, 2023 3.121 3.217 3.121 3.201 33,476 +0.03(+1.01%)
Jan 12, 2023 3.161 3.189 3.153 3.169 19,592 +0.05(+1.54%)
Jan 11, 2023 3.193 3.193 3.097 3.121 22,963 +0.03(+1.04%)
Jan 10, 2023 3.089 3.121 3.057 3.089 59,486 +0.03(+1.05%)
Jan 09, 2023 3.049 3.105 3.049 3.057 14,339 -0.01(-0.18%)
Jan 06, 2023 2.993 3.081 2.993 3.063 15,213 +0.12(+3.99%)
Jan 05, 2023 2.945 2.965 2.921 2.945 7,507 -0.03(-1.08%)
Jan 04, 2023 2.913 2.985 2.913 2.977 27,210 +0.05(+1.64%)
Jan 03, 2023 2.929 3.000 2.913 2.929 17,387 -0.02(-0.54%)
Dec 30, 2022 2.993 2.993 2.913 2.945 31,916 -0.01(-0.41%)
Dec 29, 2022 2.905 2.969 2.905 2.957 10,070 +0.05(+1.84%)
Dec 28, 2022 2.937 2.943 2.904 2.904 29,752 -0.04(-1.40%)
Dec 27, 2022 2.969 2.985 2.929 2.945 33,680 -0.02(-0.81%)
Dec 23, 2022 2.985 3.009 2.961 2.969 26,591 -0.03(-1.07%)
Dec 22, 2022 3.009 3.017 2.961 3.001 22,212 -0.04(-1.45%)
Dec 21, 2022 3.041 3.081 3.033 3.045 34,613 +0.02(+0.53%)
Dec 20, 2022 3.050 3.066 3.009 3.029 28,835 -0.02(-0.66%)
Dec 19, 2022 3.167 3.167 3.049 3.049 9,464 -0.03(-1.04%)
Dec 16, 2022 3.121 3.121 3.044 3.081 32,094 -0.04(-1.41%)
Dec 15, 2022 3.161 3.161 3.121 3.125 10,049 -0.04(-1.14%)
Dec 14, 2022 3.145 3.209 3.145 3.161 22,396 -0.01(-0.25%)
Dec 13, 2022 3.225 3.225 3.153 3.169 21,635 +0.03(+1.02%)
Dec 12, 2022 3.129 3.156 3.121 3.137 11,091 +0.00(+0.00%)
Dec 09, 2022 3.145 3.153 3.137 3.137 4,861 +0.00(+0.00%)
Dec 08, 2022 3.177 3.190 3.137 3.137 4,847 -0.02(-0.63%)
Dec 07, 2022 3.137 3.181 3.137 3.157 3,823 +0.03(+1.02%)
Dec 06, 2022 3.153 3.192 3.121 3.125 11,472 -0.04(-1.39%)
Dec 05, 2022 3.273 3.273 3.169 3.169 24,535 -0.10(-3.06%)
Dec 02, 2022 3.217 3.269 3.217 3.269 2,636 +0.02(+0.62%)
Dec 01, 2022 3.257 3.265 3.241 3.249 9,013 +0.03(+0.99%)
Nov 30, 2022 3.193 3.241 3.186 3.217 25,354 +0.01(+0.25%)
Nov 29, 2022 3.185 3.217 3.185 3.209 10,933 +0.02(+0.75%)
Nov 28, 2022 3.137 3.185 3.137 3.185 20,864 -0.04(-1.24%)
Nov 25, 2022 3.241 3.241 3.225 3.225 11,658 -0.02(-0.49%)
Nov 23, 2022 3.153 3.241 3.153 3.241 57,401 +0.05(+1.62%)
Nov 22, 2022 3.197 3.233 3.169 3.190 13,493 -0.02(-0.61%)
Nov 21, 2022 3.201 3.233 3.121 3.209 21,465 +0.06(+1.78%)
Nov 18, 2022 3.225 3.227 3.129 3.153 34,526 -0.09(-2.72%)
Nov 17, 2022 3.233 3.346 3.233 3.241 16,828 -0.05(-1.61%)
Nov 16, 2022 3.348 3.348 3.256 3.295 35,067 -0.05(-1.38%)
Nov 15, 2022 3.318 3.379 3.302 3.341 101,992 -0.00(-0.14%)
Nov 14, 2022 3.295 3.378 3.264 3.345 50,529 +0.04(+1.34%)
Nov 11, 2022 3.279 3.333 3.264 3.301 24,394 +0.07(+2.10%)
Nov 10, 2022 3.156 3.371 3.156 3.233 28,777 +0.08(+2.43%)
Nov 09, 2022 3.250 3.291 3.149 3.156 13,336 -0.03(-0.84%)
Nov 08, 2022 3.149 3.333 3.126 3.183 39,286 +0.02(+0.61%)
Nov 07, 2022 3.141 3.216 3.118 3.164 6,151 +0.02(+0.49%)
Nov 04, 2022 3.110 3.179 3.087 3.149 16,108 +0.07(+2.24%)
Nov 03, 2022 3.110 3.141 3.080 3.080 8,484 -0.02(-0.74%)
Nov 02, 2022 3.210 3.210 3.049 3.103 25,809 -0.05(-1.46%)
Nov 01, 2022 3.133 3.177 3.111 3.149 20,052 +0.02(+0.49%)
Oct 31, 2022 3.118 3.149 3.110 3.133 12,979 +0.01(+0.25%)
Oct 28, 2022 3.087 3.126 3.087 3.126 13,033 +0.04(+1.24%)
Oct 27, 2022 3.080 3.103 3.080 3.087 10,519 +0.00(+0.00%)
Oct 26, 2022 3.018 3.118 3.018 3.087 11,022 -0.02(-0.77%)
Oct 25, 2022 3.033 3.126 3.027 3.111 28,370 +0.06(+2.05%)
Oct 24, 2022 3.003 3.064 3.003 3.049 14,843 +0.02(+0.76%)
Oct 21, 2022 2.980 3.026 2.964 3.026 12,990 +0.09(+3.14%)
Oct 20, 2022 3.018 3.026 2.926 2.934 10,420 -0.04(-1.29%)
Oct 19, 2022 2.995 2.995 2.941 2.972 63,370 -0.05(-1.78%)
Oct 18, 2022 3.049 3.060 2.949 3.026 9,674 -0.01(-0.25%)
Oct 17, 2022 2.995 3.033 2.995 3.033 6,820 +0.08(+2.86%)
Oct 14, 2022 3.003 3.018 2.911 2.949 15,785 -0.08(-2.54%)
Oct 13, 2022 2.803 3.049 2.803 3.026 10,053 +0.08(+2.60%)
Oct 12, 2022 2.888 2.949 2.888 2.949 21,671 +0.02(+0.52%)
Oct 11, 2022 2.926 2.949 2.880 2.934 23,513 -0.01(-0.26%)
Oct 10, 2022 2.934 2.948 2.934 2.941 9,303 +0.00(+0.00%)
Oct 07, 2022 2.934 2.957 2.918 2.941 17,568 -0.05(-1.54%)
Oct 06, 2022 2.926 3.003 2.926 2.987 3,117 +0.02(+0.75%)
Oct 05, 2022 2.872 2.987 2.795 2.965 73,700 +0.02(+0.81%)
Oct 04, 2022 2.903 3.010 2.903 2.941 23,327 +0.05(+1.59%)
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.