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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 20, 2024 2.299 2.299 2.260 2.290 13,522 +0.00(+0.00%)
Sep 19, 2024 2.260 2.300 2.260 2.290 10,111 +0.05(+2.23%)
Sep 18, 2024 2.240 2.250 2.229 2.240 56,024 -0.00(-0.04%)
Sep 17, 2024 2.270 2.300 2.216 2.241 78,178 -0.03(-1.28%)
Sep 16, 2024 2.270 2.280 2.260 2.270 35,109 +0.00(+0.22%)
Sep 13, 2024 2.240 2.270 2.240 2.265 8,004 +0.02(+0.67%)
Sep 12, 2024 2.230 2.270 2.230 2.250 22,867 +0.02(+1.12%)
Sep 11, 2024 2.249 2.249 2.200 2.225 26,904 -0.00(-0.22%)
Sep 10, 2024 2.270 2.276 2.230 2.230 15,417 -0.05(-2.19%)
Sep 09, 2024 2.280 2.290 2.280 2.280 6,816 +0.00(+0.00%)
Sep 06, 2024 2.290 2.300 2.255 2.280 20,852 +0.00(+0.19%)
Sep 05, 2024 2.240 2.290 2.240 2.276 7,073 +0.02(+0.69%)
Sep 04, 2024 2.250 2.280 2.250 2.260 23,567 +0.00(+0.22%)
Sep 03, 2024 2.290 2.290 2.250 2.255 16,861 -0.02(-1.10%)
Aug 30, 2024 2.290 2.295 2.270 2.280 12,736 +0.00(+0.00%)
Aug 29, 2024 2.299 2.300 2.280 2.280 12,984 -0.01(-0.44%)
Aug 28, 2024 2.290 2.295 2.290 2.290 48,599 +0.02(+0.97%)
Aug 27, 2024 2.247 2.300 2.240 2.268 24,526 -0.00(-0.09%)
Aug 26, 2024 2.250 2.310 2.245 2.270 19,199 -0.01(-0.44%)
Aug 23, 2024 2.250 2.320 2.250 2.280 30,232 +0.02(+0.88%)
Aug 22, 2024 2.310 2.310 2.260 2.260 15,473 -0.02(-0.88%)
Aug 21, 2024 2.270 2.305 2.267 2.280 4,501 +0.02(+0.88%)
Aug 20, 2024 2.290 2.310 2.260 2.260 8,742 -0.03(-1.31%)
Aug 19, 2024 2.300 2.300 2.270 2.290 7,606 +0.02(+0.88%)
Aug 16, 2024 2.250 2.270 2.241 2.270 1,586 +0.00(+0.00%)
Aug 15, 2024 2.240 2.299 2.240 2.270 56,147 +0.02(+1.11%)
Aug 14, 2024 2.240 2.260 2.240 2.245 2,918 -0.00(-0.22%)
Aug 13, 2024 2.250 2.250 2.230 2.250 3,488 +0.02(+0.67%)
Aug 12, 2024 2.250 2.250 2.220 2.235 10,117 -0.03(-1.32%)
Aug 09, 2024 2.350 2.350 2.260 2.265 29,886 +0.01(+0.22%)
Aug 08, 2024 2.240 2.270 2.230 2.260 35,150 +0.04(+2.03%)
Aug 07, 2024 2.270 2.270 2.200 2.215 35,658 -0.04(-1.56%)
Aug 06, 2024 2.260 2.270 2.210 2.250 29,453 +0.06(+2.74%)
Aug 05, 2024 2.300 2.300 2.150 2.190 51,399 -0.10(-4.37%)
Aug 02, 2024 2.340 2.340 2.240 2.290 29,517 -0.02(-0.65%)
Aug 01, 2024 2.360 2.360 2.300 2.305 172,049 -0.05(-2.12%)
Jul 31, 2024 2.360 2.360 2.340 2.355 32,814 +0.02(+0.64%)
Jul 30, 2024 2.355 2.355 2.330 2.340 91,199 -0.02(-0.84%)
Jul 29, 2024 2.350 2.370 2.350 2.360 30,994 -0.01(-0.43%)
Jul 26, 2024 2.350 2.380 2.340 2.370 26,567 +0.02(+0.64%)
Jul 25, 2024 2.370 2.384 2.340 2.355 73,689 -0.02(-0.63%)
Jul 24, 2024 2.410 2.410 2.370 2.370 61,288 -0.04(-1.66%)
Jul 23, 2024 2.400 2.412 2.398 2.410 23,454 +0.01(+0.42%)
Jul 22, 2024 2.420 2.420 2.390 2.400 17,205 +0.02(+0.84%)
Jul 19, 2024 2.390 2.400 2.380 2.380 28,217 -0.02(-0.83%)
Jul 18, 2024 2.390 2.445 2.390 2.400 69,114 -0.02(-0.83%)
Jul 17, 2024 2.420 2.430 2.390 2.420 126,657 -0.00(-0.01%)
Jul 16, 2024 2.280 2.432 2.280 2.420 88,968 +0.00(+0.01%)
Jul 15, 2024 2.420 2.450 2.400 2.420 42,376 +0.00(+0.00%)
Jul 12, 2024 2.380 2.435 2.380 2.420 19,543 +0.04(+1.68%)
Jul 11, 2024 2.360 2.400 2.340 2.380 33,799 +0.02(+0.85%)
Jul 10, 2024 2.330 2.360 2.325 2.360 14,904 +0.03(+1.28%)
Jul 09, 2024 2.310 2.360 2.310 2.330 20,327 +0.00(+0.00%)
Jul 08, 2024 2.320 2.330 2.315 2.330 8,804 +0.02(+0.87%)
Jul 05, 2024 2.340 2.350 2.310 2.310 14,999 -0.02(-0.65%)
Jul 03, 2024 2.330 2.340 2.320 2.325 6,808 -0.01(-0.43%)
Jul 02, 2024 2.350 2.350 2.320 2.335 24,813 -0.01(-0.43%)
Jul 01, 2024 2.350 2.370 2.310 2.345 25,472 -0.00(-0.21%)
Jun 28, 2024 2.330 2.370 2.330 2.350 14,669 +0.02(+0.86%)
Jun 27, 2024 2.340 2.340 2.310 2.330 12,532 +0.00(+0.22%)
Jun 26, 2024 2.349 2.350 2.320 2.325 60,902 +0.01(+0.22%)
Jun 25, 2024 2.340 2.340 2.320 2.320 13,133 +0.00(+0.00%)
Jun 24, 2024 2.310 2.320 2.300 2.320 6,762 +0.02(+1.09%)
Jun 21, 2024 2.270 2.295 2.270 2.295 28,605 +0.02(+0.88%)
Jun 20, 2024 2.282 2.300 2.271 2.275 34,935 -0.02(-0.87%)
Jun 18, 2024 2.300 2.303 2.270 2.295 24,459 +0.01(+0.44%)
Jun 17, 2024 2.290 2.320 2.270 2.285 18,145 -0.00(-0.22%)
Jun 14, 2024 2.310 2.320 2.290 2.290 18,421 -0.02(-0.87%)
Jun 13, 2024 2.310 2.350 2.310 2.310 28,549 +0.00(+0.00%)
Jun 12, 2024 2.290 2.346 2.290 2.310 20,420 +0.03(+1.32%)
Jun 11, 2024 2.320 2.349 2.275 2.280 120,088 -0.05(-2.15%)
Jun 10, 2024 2.320 2.363 2.310 2.330 22,464 +0.00(+0.00%)
Jun 07, 2024 2.310 2.364 2.310 2.330 71,829 -0.01(-0.40%)
Jun 06, 2024 2.335 2.340 2.330 2.339 24,154 +0.02(+1.05%)
Jun 05, 2024 2.370 2.373 2.310 2.315 44,141 +0.00(+0.00%)
Jun 04, 2024 2.310 2.370 2.310 2.315 63,733 -0.01(-0.58%)
Jun 03, 2024 2.390 2.460 2.310 2.329 155,329 -0.05(-2.16%)
May 31, 2024 2.385 2.404 2.366 2.380 128,324 +0.01(+0.60%)
May 30, 2024 2.385 2.394 2.356 2.366 82,405 +0.00(+0.20%)
May 29, 2024 2.385 2.385 2.325 2.361 51,187 -0.01(-0.60%)
May 28, 2024 2.385 2.394 2.347 2.375 60,079 +0.01(+0.40%)
May 24, 2024 2.337 2.385 2.337 2.366 153,713 +0.04(+1.85%)
May 23, 2024 2.328 2.328 2.318 2.323 49,134 -0.02(-0.66%)
May 22, 2024 2.337 2.385 2.337 2.338 59,486 -0.01(-0.36%)
May 21, 2024 2.337 2.356 2.328 2.347 24,734 +0.00(+0.00%)
May 20, 2024 2.328 2.356 2.320 2.347 27,303 +0.01(+0.61%)
May 17, 2024 2.318 2.338 2.318 2.333 75,933 +0.00(+0.13%)
May 16, 2024 2.337 2.347 2.320 2.330 52,651 -0.01(-0.33%)
May 15, 2024 2.318 2.346 2.318 2.337 15,009 +0.01(+0.41%)
May 14, 2024 2.337 2.347 2.300 2.328 58,519 +0.00(+0.00%)
May 13, 2024 2.366 2.366 2.318 2.328 73,971 -0.03(-1.24%)
May 10, 2024 2.366 2.383 2.347 2.357 21,449 -0.01(-0.36%)
May 09, 2024 2.356 2.375 2.347 2.366 17,245 +0.02(+1.01%)
May 08, 2024 2.337 2.366 2.328 2.342 46,927 -0.00(-0.20%)
May 07, 2024 2.347 2.356 2.339 2.347 16,499 +0.00(+0.00%)
May 06, 2024 2.328 2.356 2.318 2.347 36,086 +0.02(+0.81%)
May 03, 2024 2.300 2.328 2.300 2.328 26,657 +0.04(+1.86%)
May 02, 2024 2.291 2.293 2.262 2.285 37,089 -0.00(-0.12%)
May 01, 2024 2.300 2.309 2.262 2.288 43,303 -0.01(-0.62%)
Apr 30, 2024 2.318 2.318 2.300 2.303 12,436 -0.03(-1.09%)
Apr 29, 2024 2.300 2.328 2.300 2.328 32,742 +0.03(+1.23%)
Apr 26, 2024 2.300 2.308 2.290 2.300 45,765 +0.02(+0.83%)
Apr 25, 2024 2.271 2.290 2.252 2.281 53,118 +0.01(+0.41%)
Apr 24, 2024 2.282 2.285 2.266 2.271 23,904 -0.00(-0.20%)
Apr 23, 2024 2.290 2.299 2.271 2.276 118,592 +0.00(+0.21%)
Apr 22, 2024 2.252 2.271 2.234 2.271 42,870 +0.03(+1.27%)
Apr 19, 2024 2.262 2.271 2.243 2.243 63,695 -0.01(-0.42%)
Apr 18, 2024 2.271 2.271 2.243 2.252 42,212 +0.01(+0.38%)
Apr 17, 2024 2.224 2.296 2.224 2.244 54,736 +0.01(+0.47%)
Apr 16, 2024 2.262 2.271 2.219 2.233 48,766 -0.03(-1.46%)
Apr 15, 2024 2.366 2.362 2.262 2.266 74,287 -0.04(-1.82%)
Apr 12, 2024 2.347 2.347 2.304 2.309 99,308 -0.07(-2.81%)
Apr 11, 2024 2.375 2.382 2.347 2.375 63,796 +0.01(+0.40%)
Apr 10, 2024 2.413 2.413 2.356 2.366 85,418 -0.06(-2.34%)
Apr 09, 2024 2.429 2.432 2.408 2.423 70,155 -0.01(-0.39%)
Apr 08, 2024 2.450 2.450 2.413 2.432 37,795 +0.00(+0.00%)
Apr 05, 2024 2.413 2.451 2.413 2.432 22,841 -0.02(-0.77%)
Apr 04, 2024 2.442 2.460 2.437 2.451 35,478 +0.01(+0.38%)
Apr 03, 2024 2.413 2.442 2.416 2.442 27,372 +0.01(+0.39%)
Apr 02, 2024 2.432 2.432 2.406 2.432 35,221 +0.00(+0.00%)
Apr 01, 2024 2.442 2.460 2.423 2.432 65,625 -0.02(-0.77%)
Mar 28, 2024 2.413 2.460 2.413 2.451 74,534 +0.01(+0.39%)
Mar 27, 2024 2.489 2.489 2.432 2.442 179,805 -0.03(-1.15%)
Mar 26, 2024 2.451 2.536 2.423 2.470 568,845 +0.02(+0.97%)
Mar 25, 2024 2.599 2.635 2.419 2.446 245,144 -0.06(-2.51%)
Mar 22, 2024 2.563 2.608 2.509 2.509 262,346 -0.07(-2.79%)
Mar 21, 2024 2.617 2.653 2.563 2.581 48,192 -0.02(-0.69%)
Mar 20, 2024 2.518 2.599 2.518 2.599 100,185 +0.08(+3.21%)
Mar 19, 2024 2.500 2.518 2.455 2.518 80,813 +0.00(+0.00%)
Mar 18, 2024 2.518 2.545 2.511 2.518 130,163 -0.02(-0.71%)
Mar 15, 2024 2.545 2.545 2.509 2.536 37,621 -0.02(-0.70%)
Mar 14, 2024 2.545 2.563 2.518 2.554 460,404 +0.01(+0.35%)
Mar 13, 2024 2.509 2.554 2.502 2.545 61,258 +0.03(+1.07%)
Mar 12, 2024 2.500 2.536 2.464 2.518 58,977 +0.00(+0.00%)
Mar 11, 2024 2.509 2.599 2.446 2.518 483,701 +0.06(+2.56%)
Mar 08, 2024 2.455 2.464 2.446 2.455 171,568 +0.02(+0.74%)
Mar 07, 2024 2.437 2.451 2.437 2.437 63,184 +0.01(+0.37%)
Mar 06, 2024 2.410 2.446 2.410 2.428 98,620 +0.02(+0.75%)
Mar 05, 2024 2.383 2.428 2.383 2.410 170,988 +0.03(+1.13%)
Mar 04, 2024 2.392 2.410 2.383 2.383 202,036 -0.01(-0.38%)
Mar 01, 2024 2.365 2.392 2.365 2.392 145,224 +0.04(+1.92%)
Feb 29, 2024 2.347 2.370 2.347 2.347 175,591 -0.01(-0.39%)
Feb 28, 2024 2.293 2.374 2.293 2.356 68,542 -0.01(-0.38%)
Feb 27, 2024 2.329 2.365 2.329 2.365 212,674 +0.03(+1.15%)
Feb 26, 2024 2.356 2.356 2.311 2.338 135,944 -0.02(-0.76%)
Feb 23, 2024 2.356 2.365 2.334 2.356 82,202 -0.01(-0.38%)
Feb 22, 2024 2.338 2.365 2.338 2.365 57,263 +0.02(+0.77%)
Feb 21, 2024 2.320 2.347 2.293 2.347 33,839 +0.04(+1.95%)
Feb 20, 2024 2.329 2.329 2.302 2.302 31,315 -0.02(-0.77%)
Feb 16, 2024 2.347 2.347 2.314 2.320 42,021 -0.03(-1.15%)
Feb 15, 2024 2.320 2.347 2.311 2.347 65,787 +0.03(+1.36%)
Feb 14, 2024 2.338 2.374 2.293 2.316 60,529 -0.03(-1.34%)
Feb 13, 2024 2.356 2.392 2.293 2.347 132,992 -0.04(-1.88%)
Feb 12, 2024 2.383 2.427 2.379 2.392 82,191 +0.02(+0.76%)
Feb 09, 2024 2.383 2.392 2.351 2.374 53,420 +0.01(+0.38%)
Feb 08, 2024 2.374 2.374 2.329 2.365 34,891 +0.01(+0.38%)
Feb 07, 2024 2.392 2.392 2.338 2.356 76,917 -0.04(-1.50%)
Feb 06, 2024 2.383 2.410 2.356 2.392 32,212 -0.01(-0.37%)
Feb 05, 2024 2.392 2.406 2.374 2.401 38,056 -0.02(-0.74%)
Feb 02, 2024 2.365 2.419 2.365 2.419 42,457 +0.03(+1.13%)
Feb 01, 2024 2.410 2.428 2.392 2.392 41,723 -0.04(-1.48%)
Jan 31, 2024 2.410 2.428 2.385 2.428 50,082 -0.00(-0.18%)
Jan 30, 2024 2.406 2.437 2.406 2.433 26,980 -0.00(-0.18%)
Jan 29, 2024 2.392 2.446 2.374 2.437 107,074 +0.04(+1.50%)
Jan 26, 2024 2.347 2.401 2.342 2.401 75,903 +0.04(+1.52%)
Jan 25, 2024 2.347 2.365 2.331 2.365 44,669 +0.01(+0.38%)
Jan 24, 2024 2.329 2.356 2.320 2.356 19,680 +0.02(+0.77%)
Jan 23, 2024 2.338 2.347 2.320 2.338 36,766 +0.01(+0.39%)
Jan 22, 2024 2.325 2.355 2.320 2.329 46,731 -0.01(-0.38%)
Jan 19, 2024 2.338 2.356 2.329 2.338 13,889 +0.03(+1.17%)
Jan 18, 2024 2.356 2.365 2.311 2.311 37,197 -0.04(-1.53%)
Jan 17, 2024 2.374 2.383 2.347 2.347 24,333 -0.04(-1.51%)
Jan 16, 2024 2.383 2.383 2.347 2.383 104,750 +0.01(+0.38%)
Jan 12, 2024 2.374 2.392 2.361 2.374 76,176 +0.00(+0.00%)
Jan 11, 2024 2.356 2.374 2.338 2.374 77,222 +0.01(+0.38%)
Jan 10, 2024 2.365 2.383 2.347 2.365 57,040 +0.00(+0.00%)
Jan 09, 2024 2.392 2.392 2.356 2.365 82,085 -0.03(-1.13%)
Jan 08, 2024 2.383 2.410 2.365 2.392 66,586 +0.01(+0.38%)
Jan 05, 2024 2.419 2.422 2.365 2.383 54,485 -0.04(-1.49%)
Jan 04, 2024 2.410 2.419 2.392 2.419 33,298 +0.02(+0.75%)
Jan 03, 2024 2.383 2.409 2.374 2.401 57,440 -0.01(-0.37%)
Jan 02, 2024 2.482 2.500 2.392 2.410 69,577 -0.09(-3.60%)
Dec 29, 2023 2.473 2.572 2.464 2.500 54,733 -0.04(-1.42%)
Dec 28, 2023 2.446 2.590 2.400 2.536 119,422 +0.05(+1.99%)
Dec 27, 2023 2.358 2.487 2.272 2.487 713,315 +0.13(+5.45%)
Dec 26, 2023 2.555 2.555 2.332 2.358 116,058 -0.05(-2.14%)
Dec 22, 2023 2.392 2.418 2.377 2.410 72,886 +0.01(+0.36%)
Dec 21, 2023 2.401 2.435 2.380 2.401 113,580 +0.05(+2.19%)
Dec 20, 2023 2.470 2.470 2.324 2.350 96,906 -0.10(-4.20%)
Dec 19, 2023 2.444 2.487 2.418 2.452 191,132 +0.03(+1.06%)
Dec 18, 2023 2.307 2.427 2.289 2.427 520,554 +0.16(+7.20%)
Dec 15, 2023 2.195 2.315 2.178 2.264 366,843 +0.07(+3.13%)
Dec 14, 2023 2.144 2.210 2.144 2.195 69,168 +0.10(+4.92%)
Dec 13, 2023 2.152 2.209 2.075 2.092 390,282 -0.05(-2.40%)
Dec 12, 2023 2.229 2.289 2.144 2.144 260,158 -0.08(-3.47%)
Dec 11, 2023 2.187 2.289 2.187 2.221 401,467 +0.07(+3.19%)
Dec 08, 2023 2.187 2.199 2.118 2.152 207,927 -0.03(-1.57%)
Dec 07, 2023 2.298 2.311 2.187 2.187 106,773 -0.10(-4.49%)
Dec 06, 2023 2.315 2.358 2.289 2.289 68,023 +0.00(+0.00%)
Dec 05, 2023 2.324 2.335 2.272 2.289 38,084 -0.01(-0.37%)
Dec 04, 2023 2.238 2.315 2.161 2.298 110,066 +0.10(+4.69%)
Dec 01, 2023 2.144 2.204 2.122 2.195 23,309 +0.05(+2.20%)
Nov 30, 2023 2.101 2.152 2.101 2.148 53,241 +0.05(+2.25%)
Nov 29, 2023 2.084 2.144 2.084 2.101 39,153 +0.01(+0.41%)
Nov 28, 2023 2.032 2.109 2.032 2.092 44,502 +0.03(+1.67%)
Nov 27, 2023 2.058 2.086 2.015 2.058 58,849 +0.01(+0.56%)
Nov 24, 2023 2.015 2.101 2.015 2.047 91,541 +0.12(+6.08%)
Nov 22, 2023 2.049 2.049 1.929 1.929 131,350 -0.09(-4.46%)
Nov 21, 2023 2.037 2.058 2.015 2.019 69,129 +0.03(+1.51%)
Nov 20, 2023 2.015 2.032 1.938 1.989 141,345 -0.05(-2.52%)
Nov 17, 2023 2.049 2.049 2.015 2.041 33,138 -0.01(-0.42%)
Nov 16, 2023 2.049 2.101 2.049 2.049 42,107 -0.02(-0.83%)
Nov 15, 2023 2.127 2.144 2.058 2.067 69,750 -0.01(-0.41%)
Nov 14, 2023 2.058 2.101 2.051 2.075 58,825 +0.03(+1.26%)
Nov 13, 2023 2.135 2.187 2.049 2.049 44,327 -0.11(-5.16%)
Nov 10, 2023 2.024 2.161 2.024 2.161 44,792 +0.13(+6.33%)
Nov 09, 2023 2.092 2.135 2.015 2.032 84,004 -0.05(-2.47%)
Nov 08, 2023 2.161 2.209 2.084 2.084 74,987 -0.09(-4.33%)
Nov 07, 2023 2.298 2.315 2.169 2.178 105,259 -0.06(-2.87%)
Nov 06, 2023 2.281 2.298 2.229 2.242 47,480 -0.00(-0.19%)
Nov 03, 2023 2.255 2.315 2.238 2.247 55,759 +0.01(+0.38%)
Nov 02, 2023 2.358 2.367 2.178 2.238 169,673 -0.40(-15.26%)
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.