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 (%)
May 10, 2024 2.500 2.518 2.480 2.491 20,298 -0.01(-0.36%)
May 09, 2024 2.490 2.510 2.480 2.500 16,320 +0.02(+1.01%)
May 08, 2024 2.470 2.500 2.460 2.475 44,409 -0.00(-0.20%)
May 07, 2024 2.480 2.490 2.471 2.480 15,614 +0.00(+0.00%)
May 06, 2024 2.460 2.490 2.450 2.480 34,149 +0.02(+0.81%)
May 03, 2024 2.430 2.460 2.430 2.460 25,227 +0.04(+1.86%)
May 02, 2024 2.421 2.423 2.390 2.415 35,099 -0.00(-0.12%)
May 01, 2024 2.430 2.440 2.390 2.418 40,979 -0.02(-0.62%)
Apr 30, 2024 2.450 2.450 2.430 2.433 11,769 -0.03(-1.09%)
Apr 29, 2024 2.430 2.460 2.430 2.460 30,985 +0.03(+1.23%)
Apr 26, 2024 2.430 2.439 2.420 2.430 43,309 +0.02(+0.83%)
Apr 25, 2024 2.400 2.420 2.380 2.410 50,267 +0.01(+0.41%)
Apr 24, 2024 2.411 2.415 2.395 2.400 22,621 -0.00(-0.20%)
Apr 23, 2024 2.420 2.430 2.400 2.405 112,227 +0.00(+0.21%)
Apr 22, 2024 2.380 2.400 2.361 2.400 40,569 +0.03(+1.27%)
Apr 19, 2024 2.390 2.400 2.370 2.370 60,276 -0.01(-0.42%)
Apr 18, 2024 2.400 2.400 2.370 2.380 39,947 +0.01(+0.38%)
Apr 17, 2024 2.350 2.426 2.350 2.371 51,798 +0.01(+0.47%)
Apr 16, 2024 2.390 2.400 2.345 2.360 46,149 -0.04(-1.46%)
Apr 15, 2024 2.500 2.496 2.390 2.395 70,300 -0.04(-1.82%)
Apr 12, 2024 2.480 2.480 2.435 2.439 93,978 -0.07(-2.81%)
Apr 11, 2024 2.510 2.517 2.480 2.510 60,372 +0.01(+0.40%)
Apr 10, 2024 2.550 2.550 2.490 2.500 80,833 -0.06(-2.34%)
Apr 09, 2024 2.567 2.570 2.545 2.560 66,390 -0.01(-0.39%)
Apr 08, 2024 2.590 2.590 2.550 2.570 35,767 +0.00(+0.00%)
Apr 05, 2024 2.550 2.590 2.550 2.570 21,615 -0.02(-0.77%)
Apr 04, 2024 2.580 2.600 2.575 2.590 33,574 +0.01(+0.38%)
Apr 03, 2024 2.550 2.580 2.553 2.580 25,903 +0.01(+0.39%)
Apr 02, 2024 2.570 2.570 2.542 2.570 33,331 +0.00(+0.00%)
Apr 01, 2024 2.580 2.600 2.560 2.570 62,103 -0.02(-0.77%)
Mar 28, 2024 2.550 2.599 2.550 2.590 70,534 +0.01(+0.39%)
Mar 27, 2024 2.630 2.630 2.570 2.580 170,154 -0.03(-1.15%)
Mar 26, 2024 2.590 2.680 2.560 2.610 538,311 +0.03(+0.98%)
Mar 25, 2024 2.746 2.784 2.556 2.585 232,019 -0.07(-2.51%)
Mar 22, 2024 2.708 2.756 2.651 2.651 248,299 -0.08(-2.79%)
Mar 21, 2024 2.765 2.803 2.708 2.727 45,612 -0.02(-0.69%)
Mar 20, 2024 2.661 2.746 2.661 2.746 94,821 +0.09(+3.21%)
Mar 19, 2024 2.642 2.661 2.594 2.661 76,486 +0.00(+0.00%)
Mar 18, 2024 2.661 2.689 2.653 2.661 123,194 -0.02(-0.71%)
Mar 15, 2024 2.689 2.689 2.651 2.680 35,607 -0.02(-0.70%)
Mar 14, 2024 2.689 2.708 2.661 2.699 435,754 +0.01(+0.35%)
Mar 13, 2024 2.651 2.699 2.644 2.689 57,978 +0.03(+1.07%)
Mar 12, 2024 2.642 2.680 2.604 2.661 55,820 +0.00(+0.00%)
Mar 11, 2024 2.651 2.746 2.585 2.661 457,804 +0.07(+2.56%)
Mar 08, 2024 2.594 2.604 2.585 2.594 162,382 +0.02(+0.74%)
Mar 07, 2024 2.575 2.589 2.575 2.575 59,801 +0.01(+0.37%)
Mar 06, 2024 2.547 2.585 2.546 2.566 93,340 +0.02(+0.75%)
Mar 05, 2024 2.518 2.566 2.518 2.547 161,833 +0.03(+1.13%)
Mar 04, 2024 2.528 2.547 2.518 2.518 191,219 -0.01(-0.38%)
Mar 01, 2024 2.499 2.528 2.499 2.528 137,448 +0.05(+1.92%)
Feb 29, 2024 2.480 2.504 2.480 2.480 166,190 -0.01(-0.39%)
Feb 28, 2024 2.423 2.509 2.423 2.490 64,872 -0.01(-0.38%)
Feb 27, 2024 2.461 2.499 2.461 2.499 201,288 +0.03(+1.15%)
Feb 26, 2024 2.490 2.490 2.442 2.471 128,665 -0.02(-0.76%)
Feb 23, 2024 2.490 2.499 2.466 2.490 77,801 -0.01(-0.38%)
Feb 22, 2024 2.471 2.499 2.471 2.499 54,197 +0.02(+0.77%)
Feb 21, 2024 2.452 2.480 2.423 2.480 32,028 +0.05(+1.95%)
Feb 20, 2024 2.461 2.461 2.433 2.433 29,639 -0.02(-0.78%)
Feb 16, 2024 2.480 2.480 2.445 2.452 39,771 -0.03(-1.15%)
Feb 15, 2024 2.452 2.480 2.442 2.480 62,264 +0.03(+1.36%)
Feb 14, 2024 2.471 2.509 2.423 2.447 57,288 -0.03(-1.34%)
Feb 13, 2024 2.490 2.528 2.423 2.480 125,871 -0.05(-1.88%)
Feb 12, 2024 2.518 2.564 2.513 2.528 77,790 +0.02(+0.76%)
Feb 09, 2024 2.518 2.528 2.484 2.509 50,560 +0.01(+0.38%)
Feb 08, 2024 2.509 2.509 2.461 2.499 33,023 +0.01(+0.38%)
Feb 07, 2024 2.528 2.528 2.471 2.490 72,799 -0.04(-1.50%)
Feb 06, 2024 2.518 2.547 2.490 2.528 30,487 -0.01(-0.37%)
Feb 05, 2024 2.528 2.542 2.509 2.537 36,018 -0.02(-0.74%)
Feb 02, 2024 2.499 2.556 2.499 2.556 40,183 +0.03(+1.13%)
Feb 01, 2024 2.547 2.566 2.528 2.528 39,489 -0.04(-1.48%)
Jan 31, 2024 2.547 2.566 2.520 2.566 47,401 -0.00(-0.18%)
Jan 30, 2024 2.542 2.575 2.542 2.570 25,535 -0.00(-0.18%)
Jan 29, 2024 2.528 2.585 2.509 2.575 101,341 +0.04(+1.50%)
Jan 26, 2024 2.480 2.537 2.474 2.537 71,839 +0.04(+1.52%)
Jan 25, 2024 2.480 2.499 2.463 2.499 42,278 +0.01(+0.38%)
Jan 24, 2024 2.461 2.490 2.452 2.490 18,627 +0.02(+0.77%)
Jan 23, 2024 2.471 2.480 2.452 2.471 34,797 +0.01(+0.39%)
Jan 22, 2024 2.456 2.488 2.452 2.461 44,229 -0.01(-0.38%)
Jan 19, 2024 2.471 2.490 2.461 2.471 13,146 +0.03(+1.17%)
Jan 18, 2024 2.490 2.499 2.442 2.442 35,206 -0.04(-1.53%)
Jan 17, 2024 2.509 2.518 2.480 2.480 23,030 -0.04(-1.51%)
Jan 16, 2024 2.518 2.518 2.480 2.518 99,142 +0.01(+0.38%)
Jan 12, 2024 2.509 2.528 2.494 2.509 72,098 +0.00(+0.00%)
Jan 11, 2024 2.490 2.509 2.470 2.509 73,087 +0.01(+0.38%)
Jan 10, 2024 2.499 2.518 2.480 2.499 53,986 +0.00(+0.00%)
Jan 09, 2024 2.528 2.528 2.490 2.499 77,690 -0.03(-1.13%)
Jan 08, 2024 2.518 2.547 2.499 2.528 63,021 +0.01(+0.38%)
Jan 05, 2024 2.556 2.559 2.499 2.518 51,568 -0.04(-1.49%)
Jan 04, 2024 2.547 2.556 2.528 2.556 31,515 +0.02(+0.75%)
Jan 03, 2024 2.518 2.545 2.509 2.537 54,364 -0.01(-0.37%)
Jan 02, 2024 2.623 2.642 2.528 2.547 65,852 -0.10(-3.60%)
Dec 29, 2023 2.613 2.718 2.604 2.642 51,803 -0.04(-1.42%)
Dec 28, 2023 2.585 2.737 2.536 2.680 113,028 +0.05(+2.00%)
Dec 27, 2023 2.491 2.627 2.401 2.627 675,215 +0.14(+5.45%)
Dec 26, 2023 2.700 2.700 2.464 2.491 109,859 -0.05(-2.14%)
Dec 22, 2023 2.527 2.555 2.511 2.546 68,993 +0.01(+0.36%)
Dec 21, 2023 2.536 2.573 2.514 2.536 107,514 +0.05(+2.19%)
Dec 20, 2023 2.609 2.609 2.455 2.482 91,730 -0.11(-4.20%)
Dec 19, 2023 2.582 2.627 2.555 2.591 180,924 +0.03(+1.06%)
Dec 18, 2023 2.437 2.564 2.419 2.564 492,750 +0.17(+7.20%)
Dec 15, 2023 2.319 2.446 2.301 2.392 347,249 +0.07(+3.13%)
Dec 14, 2023 2.265 2.335 2.265 2.319 65,473 +0.11(+4.92%)
Dec 13, 2023 2.274 2.334 2.192 2.210 369,436 -0.05(-2.40%)
Dec 12, 2023 2.355 2.419 2.265 2.265 246,263 -0.08(-3.47%)
Dec 11, 2023 2.310 2.419 2.310 2.346 380,023 +0.07(+3.19%)
Dec 08, 2023 2.310 2.324 2.237 2.274 196,821 -0.04(-1.57%)
Dec 07, 2023 2.428 2.441 2.310 2.310 101,070 -0.11(-4.49%)
Dec 06, 2023 2.446 2.491 2.419 2.419 64,389 +0.00(+0.00%)
Dec 05, 2023 2.455 2.467 2.401 2.419 36,050 -0.01(-0.37%)
Dec 04, 2023 2.364 2.446 2.283 2.428 104,188 +0.11(+4.69%)
Dec 01, 2023 2.265 2.328 2.242 2.319 22,064 +0.05(+2.20%)
Nov 30, 2023 2.219 2.274 2.219 2.269 50,397 +0.05(+2.24%)
Nov 29, 2023 2.201 2.265 2.201 2.219 37,062 +0.01(+0.41%)
Nov 28, 2023 2.147 2.228 2.147 2.210 42,125 +0.04(+1.67%)
Nov 27, 2023 2.174 2.204 2.129 2.174 55,706 +0.01(+0.56%)
Nov 24, 2023 2.129 2.219 2.129 2.162 86,652 +0.12(+6.08%)
Nov 22, 2023 2.165 2.165 2.038 2.038 124,334 -0.10(-4.46%)
Nov 21, 2023 2.151 2.174 2.129 2.133 65,437 +0.03(+1.51%)
Nov 20, 2023 2.129 2.147 2.038 2.102 133,795 -0.05(-2.52%)
Nov 17, 2023 2.165 2.165 2.129 2.156 31,368 -0.01(-0.42%)
Nov 16, 2023 2.165 2.219 2.165 2.165 39,858 -0.02(-0.83%)
Nov 15, 2023 2.247 2.265 2.174 2.183 66,024 -0.01(-0.41%)
Nov 14, 2023 2.174 2.219 2.167 2.192 55,683 +0.03(+1.26%)
Nov 13, 2023 2.256 2.310 2.165 2.165 41,959 -0.12(-5.16%)
Nov 10, 2023 2.138 2.283 2.138 2.283 42,400 +0.14(+6.33%)
Nov 09, 2023 2.210 2.256 2.129 2.147 79,517 -0.05(-2.47%)
Nov 08, 2023 2.283 2.334 2.201 2.201 70,982 -0.10(-4.33%)
Nov 07, 2023 2.428 2.446 2.292 2.301 99,637 -0.07(-2.87%)
Nov 06, 2023 2.410 2.428 2.355 2.369 44,944 -0.00(-0.19%)
Nov 03, 2023 2.382 2.445 2.364 2.373 52,781 +0.01(+0.38%)
Nov 02, 2023 2.491 2.500 2.301 2.364 160,610 -0.43(-15.26%)
Nov 01, 2023 2.727 2.790 2.727 2.790 35,161 +0.02(+0.65%)
Oct 31, 2023 2.709 2.790 2.704 2.772 50,185 +0.08(+3.03%)
Oct 30, 2023 2.709 2.709 2.681 2.690 13,539 +0.01(+0.34%)
Oct 27, 2023 2.718 2.736 2.681 2.681 25,704 -0.04(-1.50%)
Oct 26, 2023 2.654 2.759 2.654 2.722 49,345 +0.02(+0.84%)
Oct 25, 2023 2.681 2.727 2.663 2.700 15,153 +0.00(+0.00%)
Oct 24, 2023 2.754 2.808 2.654 2.700 519,214 -0.06(-2.13%)
Oct 23, 2023 2.754 2.826 2.736 2.758 65,114 -0.04(-1.46%)
Oct 20, 2023 2.844 2.844 2.799 2.799 11,726 -0.04(-1.28%)
Oct 19, 2023 2.908 2.908 2.835 2.835 22,849 -0.07(-2.49%)
Oct 18, 2023 2.980 2.980 2.908 2.908 71,563 -0.11(-3.60%)
Oct 17, 2023 3.026 3.044 2.980 3.017 22,383 -0.05(-1.48%)
Oct 16, 2023 2.917 3.062 2.971 3.062 58,568 +0.01(+0.30%)
Oct 13, 2023 3.071 3.071 3.026 3.053 20,512 +0.00(+0.00%)
Oct 12, 2023 3.080 3.080 3.017 3.053 19,617 -0.03(-0.88%)
Oct 11, 2023 3.035 3.080 3.035 3.080 31,323 +0.06(+2.10%)
Oct 10, 2023 2.998 3.026 2.980 3.017 25,715 +0.03(+0.91%)
Oct 09, 2023 2.944 2.989 2.944 2.989 25,763 +0.03(+0.92%)
Oct 06, 2023 2.890 2.971 2.872 2.962 28,369 +0.04(+1.35%)
Oct 05, 2023 2.908 2.944 2.863 2.923 21,953 +0.01(+0.51%)
Oct 04, 2023 2.863 2.917 2.863 2.908 25,100 +0.03(+0.94%)
Oct 03, 2023 2.935 2.953 2.872 2.881 37,042 -0.09(-3.05%)
Oct 02, 2023 3.026 3.026 2.962 2.971 42,138 -0.05(-1.80%)
Sep 29, 2023 3.053 3.053 3.026 3.026 11,097 +0.00(+0.00%)
Sep 28, 2023 3.017 3.044 3.017 3.026 15,972 +0.02(+0.60%)
Sep 27, 2023 2.989 3.044 2.989 3.007 28,718 +0.01(+0.30%)
Sep 26, 2023 3.044 3.071 2.998 2.998 22,757 -0.06(-1.81%)
Sep 25, 2023 3.089 3.071 3.053 3.054 35,917 -0.04(-1.43%)
Sep 22, 2023 3.107 3.116 3.080 3.098 18,512 -0.02(-0.58%)
Sep 21, 2023 3.143 3.143 3.098 3.116 25,232 -0.05(-1.43%)
Sep 20, 2023 3.198 3.207 3.152 3.161 78,672 -0.01(-0.29%)
Sep 19, 2023 3.143 3.189 3.125 3.171 35,362 +0.03(+0.86%)
Sep 18, 2023 3.152 3.171 3.143 3.143 71,934 -0.01(-0.29%)
Sep 15, 2023 3.198 3.198 3.152 3.152 33,514 -0.05(-1.42%)
Sep 14, 2023 3.171 3.216 3.171 3.198 43,962 +0.02(+0.71%)
Sep 13, 2023 3.207 3.207 3.152 3.175 21,294 +0.00(+0.14%)
Sep 12, 2023 3.189 3.198 3.171 3.171 27,297 -0.01(-0.28%)
Sep 11, 2023 3.161 3.198 3.161 3.180 29,381 +0.01(+0.29%)
Sep 08, 2023 3.180 3.198 3.152 3.171 45,432 -0.01(-0.28%)
Sep 07, 2023 3.216 3.225 3.166 3.180 66,525 -0.05(-1.40%)
Sep 06, 2023 3.207 3.275 3.207 3.225 42,158 -0.04(-1.32%)
Sep 05, 2023 3.352 3.352 3.266 3.268 67,221 -0.09(-2.76%)
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.