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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2023 3.451 3.452 3.352 3.361 114,927 -0.09(-2.63%)
Aug 30, 2023 3.469 3.488 3.442 3.451 221,173 -0.04(-1.05%)
Aug 29, 2023 3.469 3.497 3.469 3.488 34,470 +0.01(+0.28%)
Aug 28, 2023 3.469 3.501 3.469 3.479 11,819 +0.01(+0.26%)
Aug 25, 2023 3.476 3.479 3.451 3.470 12,101 -0.00(-0.13%)
Aug 24, 2023 3.497 3.515 3.474 3.474 21,820 -0.03(-0.78%)
Aug 23, 2023 3.497 3.506 3.460 3.501 17,020 +0.03(+0.94%)
Aug 22, 2023 3.519 3.519 3.433 3.469 39,206 -0.01(-0.29%)
Aug 21, 2023 3.551 3.551 3.469 3.479 9,364 -0.02(-0.52%)
Aug 18, 2023 3.451 3.506 3.447 3.497 29,679 +0.02(+0.52%)
Aug 17, 2023 3.551 3.551 3.479 3.479 6,064 -0.04(-1.03%)
Aug 16, 2023 3.551 3.614 3.515 3.515 19,246 -0.03(-0.77%)
Aug 15, 2023 3.551 3.551 3.533 3.542 15,458 -0.02(-0.51%)
Aug 14, 2023 3.560 3.560 3.524 3.560 12,415 +0.01(+0.26%)
Aug 11, 2023 3.524 3.578 3.524 3.551 15,795 -0.01(-0.25%)
Aug 10, 2023 3.569 3.623 3.560 3.560 15,571 -0.05(-1.26%)
Aug 09, 2023 3.623 3.623 3.605 3.605 26,567 -0.02(-0.50%)
Aug 08, 2023 3.623 3.623 3.605 3.623 7,746 -0.01(-0.27%)
Aug 07, 2023 3.623 3.651 3.623 3.633 34,683 -0.01(-0.22%)
Aug 04, 2023 3.651 3.750 3.640 3.642 54,295 -0.03(-0.74%)
Aug 03, 2023 3.651 3.678 3.651 3.669 13,140 -0.01(-0.25%)
Aug 02, 2023 3.633 3.678 3.623 3.678 29,521 +0.02(+0.46%)
Aug 01, 2023 3.669 3.669 3.633 3.661 18,871 -0.00(-0.09%)
Jul 31, 2023 3.678 3.696 3.660 3.664 8,546 +0.00(+0.12%)
Jul 28, 2023 3.605 3.687 3.605 3.660 9,405 +0.06(+1.76%)
Jul 27, 2023 3.623 3.687 3.596 3.596 26,359 -0.04(-1.00%)
Jul 26, 2023 3.605 3.651 3.605 3.633 6,003 -0.01(-0.26%)
Jul 25, 2023 3.638 3.658 3.624 3.642 11,213 +0.01(+0.24%)
Jul 24, 2023 3.623 3.660 3.623 3.633 10,084 +0.01(+0.40%)
Jul 21, 2023 3.614 3.623 3.605 3.619 8,005 +0.00(+0.13%)
Jul 20, 2023 3.614 3.619 3.596 3.614 28,352 +0.00(+0.00%)
Jul 19, 2023 3.614 3.623 3.614 3.614 12,538 +0.00(+0.00%)
Jul 18, 2023 3.605 3.614 3.605 3.614 17,535 +0.00(+0.00%)
Jul 17, 2023 3.587 3.614 3.587 3.614 13,072 +0.02(+0.66%)
Jul 14, 2023 3.596 3.596 3.569 3.591 28,972 -0.01(-0.21%)
Jul 13, 2023 3.587 3.605 3.587 3.598 21,440 +0.02(+0.55%)
Jul 12, 2023 3.560 3.587 3.551 3.578 25,579 +0.02(+0.51%)
Jul 11, 2023 3.551 3.560 3.533 3.560 16,511 +0.00(+0.00%)
Jul 10, 2023 3.524 3.560 3.524 3.560 12,785 +0.01(+0.26%)
Jul 07, 2023 3.506 3.551 3.506 3.551 11,821 +0.05(+1.55%)
Jul 06, 2023 3.542 3.542 3.479 3.497 35,134 -0.05(-1.30%)
Jul 05, 2023 3.542 3.569 3.533 3.543 31,949 -0.02(-0.49%)
Jul 03, 2023 3.569 3.605 3.533 3.560 15,719 -0.02(-0.51%)
Jun 30, 2023 3.578 3.578 3.560 3.578 12,150 +0.01(+0.25%)
Jun 29, 2023 3.569 3.578 3.560 3.569 11,533 +0.01(+0.25%)
Jun 28, 2023 3.542 3.578 3.542 3.560 11,869 +0.00(+0.00%)
Jun 27, 2023 3.497 3.560 3.497 3.560 5,171 +0.06(+1.81%)
Jun 26, 2023 3.497 3.533 3.497 3.497 7,763 +0.01(+0.26%)
Jun 23, 2023 3.488 3.514 3.479 3.488 11,766 -0.05(-1.28%)
Jun 22, 2023 3.533 3.548 3.515 3.533 8,706 -0.02(-0.51%)
Jun 21, 2023 3.515 3.551 3.515 3.551 7,002 +0.01(+0.25%)
Jun 20, 2023 3.542 3.560 3.515 3.542 19,318 +0.00(+0.00%)
Jun 16, 2023 3.560 3.560 3.534 3.542 7,512 -0.01(-0.26%)
Jun 15, 2023 3.533 3.560 3.523 3.551 9,567 +0.34(+10.67%)
May 08, 2023 3.192 3.209 3.152 3.209 13,016 +0.04(+1.28%)
May 05, 2023 3.087 3.193 3.087 3.168 30,889 +0.08(+2.63%)
May 04, 2023 3.030 3.119 3.030 3.087 31,007 +0.03(+1.06%)
May 03, 2023 3.063 3.079 3.046 3.054 12,060 +0.02(+0.81%)
May 02, 2023 3.068 3.071 3.022 3.030 22,193 -0.05(-1.59%)
May 01, 2023 3.063 3.079 3.063 3.079 22,815 +0.03(+1.07%)
Apr 28, 2023 3.058 3.071 3.038 3.046 7,857 -0.02(-0.79%)
Apr 27, 2023 3.054 3.079 3.046 3.071 8,067 +0.06(+1.89%)
Apr 26, 2023 3.061 3.066 3.014 3.014 14,462 -0.06(-1.81%)
Apr 25, 2023 3.087 3.111 3.069 3.069 21,634 -0.02(-0.57%)
Apr 24, 2023 3.087 3.087 3.074 3.087 12,764 +0.01(+0.27%)
Apr 21, 2023 3.072 3.087 3.067 3.079 5,605 +0.02(+0.53%)
Apr 20, 2023 3.095 3.119 3.063 3.063 12,450 -0.06(-1.82%)
Apr 19, 2023 3.111 3.144 3.095 3.119 8,358 +0.02(+0.52%)
Apr 18, 2023 3.111 3.135 3.054 3.103 25,715 +0.00(+0.00%)
Apr 17, 2023 3.103 3.103 3.077 3.103 17,990 +0.05(+1.60%)
Apr 14, 2023 3.095 3.103 3.014 3.054 11,525 +0.02(+0.53%)
Apr 13, 2023 2.998 3.087 2.998 3.038 10,911 +0.02(+0.81%)
Apr 12, 2023 3.038 3.038 3.014 3.014 1,813 -0.03(-0.93%)
Apr 11, 2023 3.022 3.046 3.017 3.042 16,529 +0.04(+1.49%)
Apr 10, 2023 2.933 3.003 2.933 2.998 6,338 +0.04(+1.37%)
Apr 06, 2023 2.957 2.965 2.933 2.957 9,310 +0.02(+0.55%)
Apr 05, 2023 2.933 2.956 2.924 2.941 11,728 -0.01(-0.29%)
Apr 04, 2023 2.989 2.997 2.941 2.949 36,231 -0.06(-1.88%)
Apr 03, 2023 3.022 3.042 2.981 3.006 21,283 -0.03(-0.94%)
Mar 31, 2023 3.006 3.046 3.006 3.034 18,743 +0.00(+0.06%)
Mar 30, 2023 2.998 3.046 2.998 3.032 6,719 +0.04(+1.43%)
Mar 29, 2023 3.006 3.006 2.973 2.990 6,754 +0.01(+0.28%)
Mar 28, 2023 2.984 3.006 2.941 2.981 9,082 +0.03(+1.10%)
Mar 27, 2023 2.957 2.957 2.929 2.949 17,917 -0.01(-0.28%)
Mar 24, 2023 2.957 2.989 2.941 2.957 3,915 +0.00(+0.00%)
Mar 23, 2023 2.989 2.998 2.949 2.957 5,773 -0.02(-0.55%)
Mar 22, 2023 3.046 3.046 2.973 2.973 11,802 -0.07(-2.39%)
Mar 21, 2023 3.046 3.046 2.989 3.046 8,679 +0.10(+3.30%)
Mar 20, 2023 2.965 3.006 2.941 2.949 10,853 +0.02(+0.83%)
Mar 17, 2023 2.973 3.038 2.924 2.924 11,094 -0.06(-2.05%)
Mar 16, 2023 2.925 3.006 2.925 2.986 6,925 +0.05(+1.53%)
Mar 15, 2023 2.965 2.998 2.916 2.941 22,128 -0.08(-2.54%)
Mar 14, 2023 3.022 3.071 3.014 3.017 27,949 +0.03(+0.93%)
Mar 13, 2023 3.071 3.071 2.957 2.989 39,080 -0.08(-2.65%)
Mar 10, 2023 3.136 3.151 3.054 3.071 14,704 -0.06(-2.07%)
Mar 09, 2023 3.233 3.233 3.136 3.136 19,133 -0.06(-2.03%)
Mar 08, 2023 3.233 3.235 3.193 3.201 2,281 -0.03(-1.00%)
Mar 07, 2023 3.266 3.266 3.233 3.233 4,458 -0.03(-0.99%)
Mar 06, 2023 3.290 3.290 3.266 3.266 14,563 -0.03(-0.99%)
Mar 03, 2023 3.249 3.298 3.249 3.298 4,530 +0.09(+2.65%)
Mar 02, 2023 3.209 3.217 3.181 3.213 12,958 +0.04(+1.41%)
Mar 01, 2023 3.217 3.217 3.168 3.168 17,396 -0.04(-1.27%)
Feb 28, 2023 3.193 3.249 3.193 3.209 12,154 +0.02(+0.51%)
Feb 27, 2023 3.225 3.249 3.193 3.193 14,184 -0.01(-0.24%)
Feb 24, 2023 3.184 3.209 3.168 3.200 16,711 -0.01(-0.27%)
Feb 23, 2023 3.245 3.245 3.209 3.209 2,406 +0.00(+0.00%)
Feb 22, 2023 3.176 3.237 3.176 3.209 4,718 +0.00(+0.00%)
Feb 21, 2023 3.258 3.258 3.184 3.209 21,101 -0.09(-2.71%)
Feb 17, 2023 3.282 3.298 3.274 3.298 5,098 -0.01(-0.25%)
Feb 16, 2023 3.266 3.306 3.258 3.306 34,073 +0.01(+0.25%)
Feb 15, 2023 3.323 3.323 3.217 3.298 96,194 -0.02(-0.69%)
Feb 14, 2023 3.306 3.339 3.226 3.321 55,378 -0.04(-1.16%)
Feb 13, 2023 3.329 3.391 3.272 3.360 260,832 +0.05(+1.65%)
Feb 10, 2023 3.267 3.306 3.259 3.306 43,779 +0.04(+1.23%)
Feb 09, 2023 3.321 3.321 3.259 3.266 32,071 -0.05(-1.44%)
Feb 08, 2023 3.298 3.313 3.265 3.313 20,916 +0.04(+1.19%)
Feb 07, 2023 3.251 3.290 3.212 3.274 60,564 +0.05(+1.45%)
Feb 06, 2023 3.259 3.259 3.204 3.228 26,834 -0.06(-1.90%)
Feb 03, 2023 3.352 3.352 3.228 3.290 50,181 -0.06(-1.86%)
Feb 02, 2023 3.301 3.368 3.301 3.352 23,656 +0.08(+2.38%)
Feb 01, 2023 3.228 3.298 3.220 3.274 159,322 +0.04(+1.37%)
Jan 31, 2023 3.173 3.230 3.173 3.230 25,689 +0.07(+2.17%)
Jan 30, 2023 3.157 3.189 3.150 3.161 10,789 -0.04(-1.10%)
Jan 27, 2023 3.126 3.204 3.126 3.196 22,023 +0.02(+0.74%)
Jan 26, 2023 3.150 3.173 3.142 3.173 5,384 +0.00(+0.00%)
Jan 25, 2023 3.157 3.180 3.134 3.173 4,180 +0.01(+0.46%)
Jan 24, 2023 3.156 3.189 3.119 3.159 12,438 +0.03(+1.03%)
Jan 23, 2023 3.099 3.142 3.084 3.126 8,819 +0.03(+0.81%)
Jan 20, 2023 3.056 3.111 3.033 3.101 11,123 +0.04(+1.47%)
Jan 19, 2023 3.080 3.111 3.025 3.056 33,036 -0.03(-1.01%)
Jan 18, 2023 3.119 3.142 3.087 3.087 21,020 -0.03(-1.00%)
Jan 17, 2023 3.119 3.134 3.102 3.119 7,888 +0.00(+0.00%)
Jan 13, 2023 3.041 3.134 3.041 3.119 34,366 +0.03(+1.01%)
Jan 12, 2023 3.080 3.107 3.072 3.087 20,113 +0.05(+1.54%)
Jan 11, 2023 3.111 3.111 3.017 3.041 23,574 +0.03(+1.04%)
Jan 10, 2023 3.009 3.041 2.978 3.009 61,069 +0.03(+1.05%)
Jan 09, 2023 2.970 3.025 2.970 2.978 14,721 -0.01(-0.18%)
Jan 06, 2023 2.916 3.002 2.916 2.984 15,617 +0.11(+3.99%)
Jan 05, 2023 2.869 2.889 2.846 2.869 7,707 -0.03(-1.08%)
Jan 04, 2023 2.838 2.908 2.838 2.900 27,933 +0.05(+1.64%)
Jan 03, 2023 2.853 2.922 2.838 2.853 17,849 -0.02(-0.54%)
Dec 30, 2022 2.916 2.916 2.838 2.869 32,765 -0.01(-0.41%)
Dec 29, 2022 2.830 2.892 2.830 2.881 10,338 +0.05(+1.84%)
Dec 28, 2022 2.861 2.866 2.829 2.829 30,544 -0.04(-1.40%)
Dec 27, 2022 2.892 2.908 2.853 2.869 34,576 -0.02(-0.81%)
Dec 23, 2022 2.908 2.931 2.885 2.892 27,298 -0.03(-1.07%)
Dec 22, 2022 2.931 2.939 2.885 2.924 22,803 -0.04(-1.45%)
Dec 21, 2022 2.963 3.002 2.955 2.966 35,533 +0.02(+0.53%)
Dec 20, 2022 2.971 2.987 2.931 2.951 29,602 -0.02(-0.66%)
Dec 19, 2022 3.085 3.085 2.970 2.970 9,716 -0.03(-1.04%)
Dec 16, 2022 3.041 3.041 2.965 3.002 32,947 -0.04(-1.41%)
Dec 15, 2022 3.080 3.080 3.041 3.044 10,316 -0.04(-1.14%)
Dec 14, 2022 3.064 3.126 3.064 3.080 22,991 -0.01(-0.25%)
Dec 13, 2022 3.142 3.142 3.072 3.087 22,210 +0.03(+1.02%)
Dec 12, 2022 3.048 3.074 3.041 3.056 11,386 +0.00(+0.00%)
Dec 09, 2022 3.064 3.072 3.056 3.056 4,990 +0.00(+0.00%)
Dec 08, 2022 3.095 3.108 3.056 3.056 4,976 -0.02(-0.63%)
Dec 07, 2022 3.056 3.099 3.056 3.076 3,924 +0.03(+1.02%)
Dec 06, 2022 3.072 3.109 3.041 3.044 11,777 -0.04(-1.39%)
Dec 05, 2022 3.189 3.189 3.087 3.087 25,187 -0.10(-3.06%)
Dec 02, 2022 3.134 3.185 3.134 3.185 2,706 +0.02(+0.62%)
Dec 01, 2022 3.173 3.181 3.157 3.165 9,253 +0.03(+0.99%)
Nov 30, 2022 3.111 3.157 3.103 3.134 26,029 +0.01(+0.25%)
Nov 29, 2022 3.103 3.134 3.103 3.126 11,224 +0.02(+0.75%)
Nov 28, 2022 3.056 3.103 3.056 3.103 21,419 -0.04(-1.24%)
Nov 25, 2022 3.157 3.157 3.142 3.142 11,968 -0.02(-0.49%)
Nov 23, 2022 3.072 3.157 3.072 3.157 58,928 +0.05(+1.62%)
Nov 22, 2022 3.115 3.150 3.087 3.107 13,852 -0.02(-0.61%)
Nov 21, 2022 3.119 3.150 3.041 3.126 22,036 +0.05(+1.78%)
Nov 18, 2022 3.142 3.143 3.048 3.072 35,445 -0.09(-2.72%)
Nov 17, 2022 3.150 3.259 3.150 3.157 17,276 -0.05(-1.61%)
Nov 16, 2022 3.262 3.262 3.172 3.209 36,000 -0.04(-1.38%)
Nov 15, 2022 3.232 3.292 3.217 3.254 104,705 -0.00(-0.14%)
Nov 14, 2022 3.209 3.291 3.179 3.259 51,873 +0.04(+1.34%)
Nov 11, 2022 3.194 3.247 3.179 3.215 25,043 +0.07(+2.10%)
Nov 10, 2022 3.075 3.283 3.075 3.149 29,542 +0.07(+2.43%)
Nov 09, 2022 3.166 3.205 3.067 3.075 13,691 -0.03(-0.84%)
Nov 08, 2022 3.067 3.247 3.045 3.101 40,331 +0.02(+0.61%)
Nov 07, 2022 3.060 3.132 3.037 3.082 6,314 +0.01(+0.49%)
Nov 04, 2022 3.030 3.097 3.007 3.067 16,537 +0.07(+2.24%)
Nov 03, 2022 3.030 3.060 3.000 3.000 8,710 -0.02(-0.74%)
Nov 02, 2022 3.127 3.127 2.970 3.022 26,496 -0.04(-1.46%)
Nov 01, 2022 3.052 3.095 3.030 3.067 20,586 +0.01(+0.49%)
Oct 31, 2022 3.037 3.067 3.030 3.052 13,324 +0.01(+0.25%)
Oct 28, 2022 3.007 3.045 3.007 3.045 13,379 +0.04(+1.24%)
Oct 27, 2022 3.000 3.022 3.000 3.007 10,799 +0.00(+0.00%)
Oct 26, 2022 2.940 3.037 2.940 3.007 11,315 -0.02(-0.78%)
Oct 25, 2022 2.955 3.045 2.949 3.031 29,125 +0.06(+2.05%)
Oct 24, 2022 2.925 2.985 2.925 2.970 15,237 +0.02(+0.76%)
Oct 21, 2022 2.903 2.947 2.888 2.947 13,335 +0.09(+3.14%)
Oct 20, 2022 2.940 2.947 2.850 2.858 10,698 -0.04(-1.29%)
Oct 19, 2022 2.917 2.917 2.865 2.895 65,056 -0.05(-1.78%)
Oct 18, 2022 2.970 2.981 2.873 2.947 9,932 -0.01(-0.25%)
Oct 17, 2022 2.917 2.955 2.917 2.955 7,001 +0.08(+2.86%)
Oct 14, 2022 2.925 2.940 2.836 2.873 16,205 -0.07(-2.54%)
Oct 13, 2022 2.730 2.970 2.730 2.947 10,321 +0.07(+2.60%)
Oct 12, 2022 2.813 2.873 2.813 2.873 22,247 +0.01(+0.52%)
Oct 11, 2022 2.850 2.873 2.805 2.858 24,139 -0.01(-0.26%)
Oct 10, 2022 2.858 2.872 2.858 2.865 9,551 +0.00(+0.00%)
Oct 07, 2022 2.858 2.880 2.843 2.865 18,035 -0.04(-1.54%)
Oct 06, 2022 2.850 2.925 2.850 2.910 3,200 +0.02(+0.75%)
Oct 05, 2022 2.798 2.910 2.723 2.888 75,661 +0.02(+0.81%)
Oct 04, 2022 2.828 2.932 2.828 2.865 23,948 +0.04(+1.59%)
Oct 03, 2022 2.656 2.843 2.611 2.820 77,151 +0.11(+4.00%)
Sep 30, 2022 2.701 2.712 2.596 2.712 30,855 +0.00(+0.14%)
Sep 29, 2022 2.783 2.783 2.686 2.708 19,917 -0.06(-2.16%)
Sep 28, 2022 2.730 2.805 2.730 2.768 16,416 +0.06(+2.11%)
Sep 27, 2022 2.775 2.793 2.671 2.711 26,993 -0.06(-2.06%)
Sep 26, 2022 2.813 2.843 2.753 2.768 61,102 -0.07(-2.63%)
Sep 23, 2022 2.880 2.917 2.813 2.843 28,419 -0.06(-2.21%)
Sep 22, 2022 2.992 2.992 2.873 2.907 54,112 -0.10(-3.33%)
Sep 21, 2022 3.037 3.060 3.000 3.007 16,292 -0.03(-0.99%)
Sep 20, 2022 3.097 3.097 3.037 3.037 12,933 -0.05(-1.69%)
Sep 19, 2022 3.052 3.104 3.052 3.090 6,487 -0.02(-0.72%)
Sep 16, 2022 3.127 3.127 3.045 3.112 18,277 -0.04(-1.19%)
Sep 15, 2022 3.164 3.216 3.149 3.149 3,726 +0.00(+0.00%)
Sep 14, 2022 3.194 3.194 3.127 3.149 85,590 -0.05(-1.64%)
Sep 13, 2022 3.202 3.228 3.187 3.202 18,705 -0.07(-2.28%)
Sep 12, 2022 3.254 3.284 3.224 3.277 10,569 +0.08(+2.58%)
Sep 09, 2022 3.217 3.292 3.194 3.194 26,171 +0.00(+0.00%)
Sep 08, 2022 3.142 3.194 3.142 3.194 13,860 +0.05(+1.67%)
Sep 07, 2022 3.176 3.176 3.022 3.142 23,731 -0.00(-0.10%)
Sep 06, 2022 3.186 3.194 3.145 3.145 7,935 -0.01(-0.38%)
Sep 02, 2022 3.194 3.235 3.157 3.157 12,026 -0.01(-0.35%)
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.