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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2024 2.384 2.403 2.365 2.380 128,344 +0.01(+0.60%)
May 30, 2024 2.384 2.394 2.356 2.365 82,418 +0.00(+0.20%)
May 29, 2024 2.384 2.384 2.324 2.361 51,195 -0.01(-0.60%)
May 28, 2024 2.384 2.394 2.347 2.375 60,089 +0.01(+0.40%)
May 24, 2024 2.337 2.384 2.337 2.365 153,737 +0.04(+1.85%)
May 23, 2024 2.328 2.328 2.318 2.323 49,142 -0.02(-0.66%)
May 22, 2024 2.337 2.384 2.337 2.338 59,495 -0.01(-0.36%)
May 21, 2024 2.337 2.356 2.328 2.347 24,738 +0.00(+0.00%)
May 20, 2024 2.328 2.356 2.320 2.347 27,307 +0.01(+0.61%)
May 17, 2024 2.318 2.337 2.318 2.332 75,945 +0.00(+0.13%)
May 16, 2024 2.337 2.346 2.320 2.329 52,659 -0.01(-0.33%)
May 15, 2024 2.318 2.346 2.318 2.337 15,012 +0.01(+0.41%)
May 14, 2024 2.337 2.347 2.299 2.328 58,528 +0.00(+0.00%)
May 13, 2024 2.365 2.365 2.318 2.328 73,983 -0.03(-1.24%)
May 10, 2024 2.365 2.382 2.347 2.357 21,452 -0.01(-0.36%)
May 09, 2024 2.356 2.375 2.347 2.365 17,248 +0.02(+1.01%)
May 08, 2024 2.337 2.365 2.328 2.342 46,935 -0.00(-0.20%)
May 07, 2024 2.347 2.356 2.338 2.347 16,502 +0.00(+0.00%)
May 06, 2024 2.328 2.356 2.318 2.347 36,091 +0.02(+0.81%)
May 03, 2024 2.299 2.328 2.299 2.328 26,662 +0.04(+1.86%)
May 02, 2024 2.290 2.293 2.261 2.285 37,095 -0.00(-0.12%)
May 01, 2024 2.299 2.309 2.261 2.288 43,310 -0.01(-0.62%)
Apr 30, 2024 2.318 2.318 2.299 2.302 12,438 -0.03(-1.09%)
Apr 29, 2024 2.299 2.328 2.299 2.328 32,747 +0.03(+1.23%)
Apr 26, 2024 2.299 2.308 2.290 2.299 45,772 +0.02(+0.83%)
Apr 25, 2024 2.271 2.290 2.252 2.280 53,126 +0.01(+0.41%)
Apr 24, 2024 2.282 2.285 2.266 2.271 23,907 -0.00(-0.20%)
Apr 23, 2024 2.290 2.299 2.271 2.276 118,611 +0.00(+0.21%)
Apr 22, 2024 2.252 2.271 2.234 2.271 42,876 +0.03(+1.27%)
Apr 19, 2024 2.261 2.271 2.242 2.242 63,705 -0.01(-0.42%)
Apr 18, 2024 2.271 2.271 2.242 2.252 42,219 +0.01(+0.38%)
Apr 17, 2024 2.224 2.296 2.224 2.243 54,744 +0.01(+0.47%)
Apr 16, 2024 2.261 2.271 2.218 2.233 48,774 -0.03(-1.46%)
Apr 15, 2024 2.365 2.361 2.261 2.266 74,299 -0.04(-1.82%)
Apr 12, 2024 2.347 2.347 2.304 2.308 99,324 -0.07(-2.81%)
Apr 11, 2024 2.375 2.381 2.347 2.375 63,806 +0.01(+0.40%)
Apr 10, 2024 2.413 2.413 2.356 2.365 85,431 -0.06(-2.34%)
Apr 09, 2024 2.428 2.432 2.408 2.422 70,166 -0.01(-0.39%)
Apr 08, 2024 2.450 2.450 2.413 2.432 37,801 +0.00(+0.00%)
Apr 05, 2024 2.413 2.451 2.413 2.432 22,844 -0.02(-0.77%)
Apr 04, 2024 2.441 2.460 2.437 2.450 35,484 +0.01(+0.38%)
Apr 03, 2024 2.413 2.441 2.415 2.441 27,376 +0.01(+0.39%)
Apr 02, 2024 2.432 2.432 2.405 2.432 35,227 +0.00(+0.00%)
Apr 01, 2024 2.441 2.460 2.422 2.432 65,635 -0.02(-0.77%)
Mar 28, 2024 2.413 2.460 2.413 2.451 74,546 +0.01(+0.39%)
Mar 27, 2024 2.488 2.488 2.432 2.441 179,833 -0.03(-1.15%)
Mar 26, 2024 2.451 2.536 2.422 2.470 568,935 -0.07(-2.84%)
Mar 25, 2024 2.701 2.738 2.514 2.542 235,934 -0.07(-2.51%)
Mar 22, 2024 2.663 2.710 2.607 2.607 252,489 -0.07(-2.79%)
Mar 21, 2024 2.719 2.757 2.663 2.682 46,381 -0.02(-0.69%)
Mar 20, 2024 2.616 2.701 2.616 2.701 96,421 +0.08(+3.21%)
Mar 19, 2024 2.598 2.616 2.551 2.616 77,777 +0.00(+0.00%)
Mar 18, 2024 2.616 2.645 2.609 2.616 125,272 -0.02(-0.71%)
Mar 15, 2024 2.645 2.645 2.607 2.635 36,207 -0.02(-0.70%)
Mar 14, 2024 2.645 2.663 2.617 2.654 443,106 +0.01(+0.35%)
Mar 13, 2024 2.607 2.654 2.600 2.645 58,956 +0.03(+1.07%)
Mar 12, 2024 2.598 2.635 2.560 2.616 56,761 +0.00(+0.00%)
Mar 11, 2024 2.607 2.700 2.542 2.616 465,527 +0.07(+2.56%)
Mar 08, 2024 2.551 2.560 2.542 2.551 165,122 +0.02(+0.74%)
Mar 07, 2024 2.532 2.546 2.532 2.532 60,810 +0.01(+0.37%)
Mar 06, 2024 2.504 2.542 2.504 2.523 94,915 +0.02(+0.75%)
Mar 05, 2024 2.476 2.523 2.476 2.504 164,563 +0.03(+1.13%)
Mar 04, 2024 2.486 2.504 2.476 2.476 194,445 -0.01(-0.38%)
Mar 01, 2024 2.458 2.486 2.458 2.486 139,767 +0.05(+1.92%)
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%)
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.