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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Sep 29, 2023 2.965 2.965 2.939 2.939 11,425 +0.00(+0.00%)
Sep 28, 2023 2.930 2.956 2.930 2.939 16,443 +0.02(+0.60%)
Sep 27, 2023 2.904 2.956 2.904 2.921 29,565 +0.01(+0.30%)
Sep 26, 2023 2.956 2.983 2.913 2.913 23,428 -0.05(-1.81%)
Sep 25, 2023 3.000 2.983 2.965 2.966 36,977 -0.04(-1.43%)
Sep 22, 2023 3.018 3.027 2.992 3.009 19,058 -0.02(-0.58%)
Sep 21, 2023 3.053 3.053 3.009 3.027 25,976 -0.04(-1.43%)
Sep 20, 2023 3.106 3.115 3.062 3.071 80,993 -0.01(-0.29%)
Sep 19, 2023 3.053 3.097 3.036 3.080 36,406 +0.03(+0.86%)
Sep 18, 2023 3.062 3.080 3.053 3.053 74,056 -0.01(-0.29%)
Sep 15, 2023 3.106 3.106 3.062 3.062 34,503 -0.04(-1.42%)
Sep 14, 2023 3.080 3.124 3.080 3.106 45,259 +0.02(+0.71%)
Sep 13, 2023 3.115 3.115 3.062 3.084 21,922 +0.00(+0.14%)
Sep 12, 2023 3.097 3.106 3.080 3.080 28,102 -0.01(-0.28%)
Sep 11, 2023 3.071 3.106 3.071 3.088 30,248 +0.01(+0.29%)
Sep 08, 2023 3.088 3.106 3.062 3.080 46,773 -0.01(-0.28%)
Sep 07, 2023 3.124 3.132 3.075 3.088 68,488 -0.04(-1.40%)
Sep 06, 2023 3.115 3.181 3.115 3.132 43,402 -0.04(-1.32%)
Sep 05, 2023 3.256 3.256 3.172 3.174 69,204 -0.09(-2.76%)
Sep 01, 2023 3.264 3.273 3.220 3.264 55,743 +0.00(+0.00%)
Aug 31, 2023 3.352 3.353 3.256 3.264 118,319 -0.09(-2.63%)
Aug 30, 2023 3.370 3.388 3.344 3.352 227,699 -0.04(-1.05%)
Aug 29, 2023 3.370 3.396 3.370 3.388 35,487 +0.01(+0.28%)
Aug 28, 2023 3.370 3.401 3.370 3.379 12,168 +0.01(+0.26%)
Aug 25, 2023 3.376 3.379 3.352 3.370 12,458 -0.00(-0.13%)
Aug 24, 2023 3.396 3.414 3.374 3.374 22,464 -0.03(-0.78%)
Aug 23, 2023 3.396 3.405 3.361 3.401 17,522 +0.03(+0.94%)
Aug 22, 2023 3.418 3.418 3.335 3.369 40,363 -0.01(-0.29%)
Aug 21, 2023 3.449 3.449 3.370 3.379 9,640 -0.02(-0.52%)
Aug 18, 2023 3.352 3.405 3.348 3.396 30,555 +0.02(+0.52%)
Aug 17, 2023 3.449 3.449 3.379 3.379 6,243 -0.04(-1.03%)
Aug 16, 2023 3.449 3.510 3.414 3.414 19,814 -0.03(-0.77%)
Aug 15, 2023 3.449 3.449 3.432 3.440 15,914 -0.02(-0.51%)
Aug 14, 2023 3.458 3.458 3.423 3.458 12,782 +0.01(+0.26%)
Aug 11, 2023 3.423 3.476 3.423 3.449 16,261 -0.01(-0.25%)
Aug 10, 2023 3.467 3.520 3.458 3.458 16,031 -0.04(-1.26%)
Aug 09, 2023 3.520 3.520 3.502 3.502 27,351 -0.02(-0.50%)
Aug 08, 2023 3.520 3.520 3.502 3.520 7,974 -0.01(-0.27%)
Aug 07, 2023 3.520 3.546 3.520 3.529 35,707 -0.01(-0.22%)
Aug 04, 2023 3.546 3.643 3.535 3.537 55,897 -0.03(-0.74%)
Aug 03, 2023 3.546 3.572 3.546 3.564 13,528 -0.01(-0.25%)
Aug 02, 2023 3.528 3.572 3.520 3.572 30,392 +0.02(+0.46%)
Aug 01, 2023 3.564 3.564 3.528 3.556 19,428 -0.00(-0.09%)
Jul 31, 2023 3.572 3.590 3.555 3.559 8,798 +0.00(+0.12%)
Jul 28, 2023 3.502 3.581 3.502 3.555 9,682 +0.06(+1.76%)
Jul 27, 2023 3.520 3.581 3.493 3.493 27,136 -0.04(-1.00%)
Jul 26, 2023 3.502 3.546 3.502 3.528 6,180 -0.01(-0.26%)
Jul 25, 2023 3.534 3.553 3.520 3.538 11,544 +0.01(+0.24%)
Jul 24, 2023 3.520 3.555 3.520 3.529 10,381 +0.01(+0.40%)
Jul 21, 2023 3.511 3.520 3.502 3.515 8,241 +0.00(+0.13%)
Jul 20, 2023 3.511 3.515 3.493 3.511 29,189 +0.00(+0.00%)
Jul 19, 2023 3.511 3.520 3.511 3.511 12,908 +0.00(+0.00%)
Jul 18, 2023 3.502 3.511 3.502 3.511 18,053 +0.00(+0.00%)
Jul 17, 2023 3.484 3.511 3.484 3.511 13,458 +0.02(+0.66%)
Jul 14, 2023 3.493 3.493 3.467 3.488 29,826 -0.01(-0.21%)
Jul 13, 2023 3.484 3.502 3.484 3.495 22,072 +0.02(+0.55%)
Jul 12, 2023 3.458 3.484 3.449 3.476 26,334 +0.02(+0.51%)
Jul 11, 2023 3.449 3.458 3.432 3.458 16,998 +0.00(+0.00%)
Jul 10, 2023 3.423 3.458 3.423 3.458 13,162 +0.01(+0.26%)
Jul 07, 2023 3.405 3.449 3.405 3.449 12,170 +0.05(+1.55%)
Jul 06, 2023 3.440 3.440 3.379 3.396 36,170 -0.04(-1.30%)
Jul 05, 2023 3.440 3.467 3.432 3.441 32,892 -0.02(-0.49%)
Jul 03, 2023 3.467 3.502 3.432 3.458 16,183 -0.02(-0.51%)
Jun 30, 2023 3.476 3.476 3.458 3.476 12,509 +0.01(+0.25%)
Jun 29, 2023 3.467 3.476 3.458 3.467 11,873 +0.01(+0.25%)
Jun 28, 2023 3.440 3.476 3.440 3.458 12,219 +0.00(+0.00%)
Jun 27, 2023 3.396 3.458 3.396 3.458 5,324 +0.06(+1.81%)
Jun 26, 2023 3.396 3.432 3.396 3.396 7,992 +0.01(+0.26%)
Jun 23, 2023 3.388 3.414 3.379 3.388 12,113 -0.04(-1.28%)
Jun 22, 2023 3.432 3.446 3.414 3.432 8,963 -0.02(-0.51%)
Jun 21, 2023 3.414 3.449 3.414 3.449 7,208 +0.01(+0.25%)
Jun 20, 2023 3.440 3.458 3.414 3.441 19,888 +0.00(+0.00%)
Jun 16, 2023 3.458 3.458 3.433 3.440 7,733 -0.01(-0.26%)
Jun 15, 2023 3.432 3.458 3.422 3.449 9,849 +0.33(+10.67%)
May 08, 2023 3.101 3.117 3.062 3.117 13,400 +0.04(+1.28%)
May 05, 2023 2.998 3.101 2.998 3.077 31,800 +0.08(+2.63%)
May 04, 2023 2.943 3.030 2.943 2.998 31,922 +0.03(+1.06%)
May 03, 2023 2.975 2.991 2.959 2.967 12,415 +0.02(+0.81%)
May 02, 2023 2.980 2.983 2.935 2.943 22,848 -0.05(-1.59%)
May 01, 2023 2.975 2.991 2.975 2.991 23,488 +0.03(+1.07%)
Apr 28, 2023 2.970 2.983 2.951 2.959 8,089 -0.02(-0.79%)
Apr 27, 2023 2.967 2.991 2.959 2.983 8,305 +0.06(+1.89%)
Apr 26, 2023 2.973 2.978 2.927 2.927 14,889 -0.05(-1.80%)
Apr 25, 2023 2.998 3.022 2.981 2.981 22,273 -0.02(-0.57%)
Apr 24, 2023 2.998 2.998 2.986 2.998 13,140 +0.01(+0.27%)
Apr 21, 2023 2.984 2.998 2.979 2.990 5,771 +0.02(+0.53%)
Apr 20, 2023 3.006 3.030 2.975 2.975 12,817 -0.06(-1.82%)
Apr 19, 2023 3.022 3.054 3.006 3.030 8,605 +0.02(+0.52%)
Apr 18, 2023 3.022 3.045 2.967 3.014 26,474 +0.00(+0.00%)
Apr 17, 2023 3.014 3.014 2.989 3.014 18,521 +0.05(+1.60%)
Apr 14, 2023 3.006 3.014 2.927 2.967 11,865 +0.02(+0.53%)
Apr 13, 2023 2.912 2.998 2.912 2.951 11,233 +0.02(+0.81%)
Apr 12, 2023 2.951 2.951 2.927 2.927 1,866 -0.03(-0.93%)
Apr 11, 2023 2.935 2.959 2.931 2.955 17,017 +0.04(+1.49%)
Apr 10, 2023 2.849 2.917 2.849 2.912 6,525 +0.04(+1.37%)
Apr 06, 2023 2.872 2.880 2.849 2.872 9,584 +0.02(+0.55%)
Apr 05, 2023 2.849 2.872 2.841 2.856 12,074 -0.01(-0.29%)
Apr 04, 2023 2.904 2.911 2.856 2.865 37,300 -0.05(-1.88%)
Apr 03, 2023 2.935 2.955 2.896 2.920 21,911 -0.03(-0.94%)
Mar 31, 2023 2.920 2.959 2.920 2.947 19,296 +0.00(+0.06%)
Mar 30, 2023 2.912 2.959 2.912 2.946 6,918 +0.04(+1.43%)
Mar 29, 2023 2.920 2.920 2.888 2.904 6,953 +0.01(+0.28%)
Mar 28, 2023 2.898 2.920 2.857 2.896 9,350 +0.03(+1.10%)
Mar 27, 2023 2.872 2.872 2.845 2.864 18,445 -0.01(-0.28%)
Mar 24, 2023 2.872 2.904 2.856 2.872 4,031 +0.00(+0.00%)
Mar 23, 2023 2.904 2.912 2.864 2.872 5,943 -0.02(-0.55%)
Mar 22, 2023 2.959 2.959 2.888 2.888 12,151 -0.07(-2.39%)
Mar 21, 2023 2.959 2.959 2.904 2.959 8,935 +0.09(+3.30%)
Mar 20, 2023 2.880 2.920 2.856 2.864 11,173 +0.02(+0.83%)
Mar 17, 2023 2.888 2.951 2.841 2.841 11,422 -0.06(-2.05%)
Mar 16, 2023 2.841 2.920 2.841 2.900 7,129 +0.04(+1.53%)
Mar 15, 2023 2.880 2.912 2.833 2.856 22,781 -0.07(-2.54%)
Mar 14, 2023 2.935 2.983 2.927 2.931 28,774 +0.03(+0.93%)
Mar 13, 2023 2.983 2.983 2.872 2.904 40,233 -0.08(-2.65%)
Mar 10, 2023 3.046 3.061 2.967 2.983 15,138 -0.06(-2.07%)
Mar 09, 2023 3.140 3.140 3.046 3.046 19,697 -0.06(-2.03%)
Mar 08, 2023 3.140 3.143 3.101 3.109 2,348 -0.03(-1.00%)
Mar 07, 2023 3.172 3.172 3.140 3.140 4,590 -0.03(-1.00%)
Mar 06, 2023 3.196 3.196 3.172 3.172 14,993 -0.03(-0.99%)
Mar 03, 2023 3.156 3.204 3.156 3.204 4,663 +0.08(+2.65%)
Mar 02, 2023 3.117 3.125 3.090 3.121 13,341 +0.04(+1.41%)
Mar 01, 2023 3.125 3.125 3.077 3.077 17,909 -0.04(-1.27%)
Feb 28, 2023 3.101 3.156 3.101 3.117 12,513 +0.02(+0.51%)
Feb 27, 2023 3.133 3.156 3.101 3.101 14,603 -0.01(-0.24%)
Feb 24, 2023 3.093 3.117 3.077 3.109 17,205 -0.01(-0.27%)
Feb 23, 2023 3.152 3.152 3.117 3.117 2,477 +0.00(+0.00%)
Feb 22, 2023 3.085 3.144 3.085 3.117 4,857 +0.00(+0.00%)
Feb 21, 2023 3.164 3.164 3.093 3.117 21,724 -0.09(-2.71%)
Feb 17, 2023 3.188 3.204 3.180 3.204 5,249 -0.01(-0.25%)
Feb 16, 2023 3.172 3.212 3.164 3.212 35,079 +0.01(+0.25%)
Feb 15, 2023 3.227 3.227 3.125 3.204 99,033 -0.02(-0.69%)
Feb 14, 2023 3.212 3.243 3.134 3.226 57,012 -0.04(-1.16%)
Feb 13, 2023 3.234 3.294 3.178 3.264 268,529 +0.05(+1.65%)
Feb 10, 2023 3.173 3.211 3.165 3.211 45,071 +0.04(+1.23%)
Feb 09, 2023 3.226 3.226 3.165 3.172 33,018 -0.05(-1.44%)
Feb 08, 2023 3.203 3.218 3.172 3.218 21,533 +0.04(+1.19%)
Feb 07, 2023 3.158 3.196 3.120 3.181 62,352 +0.05(+1.45%)
Feb 06, 2023 3.165 3.165 3.113 3.135 27,626 -0.06(-1.90%)
Feb 03, 2023 3.256 3.256 3.135 3.196 51,662 -0.06(-1.86%)
Feb 02, 2023 3.206 3.271 3.206 3.256 24,354 +0.08(+2.38%)
Feb 01, 2023 3.135 3.203 3.128 3.181 164,023 +0.04(+1.37%)
Jan 31, 2023 3.082 3.137 3.082 3.137 26,447 +0.07(+2.17%)
Jan 30, 2023 3.067 3.097 3.059 3.071 11,108 -0.03(-1.10%)
Jan 27, 2023 3.037 3.112 3.037 3.105 22,673 +0.02(+0.74%)
Jan 26, 2023 3.059 3.082 3.052 3.082 5,543 +0.00(+0.00%)
Jan 25, 2023 3.067 3.088 3.044 3.082 4,303 +0.01(+0.46%)
Jan 24, 2023 3.065 3.097 3.029 3.068 12,805 +0.03(+1.03%)
Jan 23, 2023 3.010 3.052 2.995 3.037 9,079 +0.02(+0.81%)
Jan 20, 2023 2.969 3.022 2.946 3.012 11,451 +0.04(+1.47%)
Jan 19, 2023 2.991 3.022 2.938 2.968 34,011 -0.03(-1.01%)
Jan 18, 2023 3.029 3.052 2.999 2.999 21,640 -0.03(-1.00%)
Jan 17, 2023 3.029 3.044 3.013 3.029 8,121 +0.00(+0.00%)
Jan 13, 2023 2.953 3.044 2.953 3.029 35,380 +0.03(+1.01%)
Jan 12, 2023 2.991 3.018 2.984 2.999 20,706 +0.05(+1.54%)
Jan 11, 2023 3.022 3.022 2.931 2.953 24,269 +0.03(+1.04%)
Jan 10, 2023 2.923 2.953 2.893 2.923 62,870 +0.03(+1.05%)
Jan 09, 2023 2.885 2.938 2.885 2.893 15,155 -0.01(-0.18%)
Jan 06, 2023 2.832 2.916 2.832 2.898 16,078 +0.11(+3.99%)
Jan 05, 2023 2.787 2.806 2.764 2.787 7,934 -0.03(-1.08%)
Jan 04, 2023 2.756 2.824 2.756 2.817 28,758 +0.05(+1.64%)
Jan 03, 2023 2.772 2.838 2.756 2.772 18,376 -0.02(-0.54%)
Dec 30, 2022 2.832 2.832 2.756 2.787 33,732 -0.01(-0.41%)
Dec 29, 2022 2.749 2.810 2.749 2.798 10,643 +0.05(+1.84%)
Dec 28, 2022 2.779 2.784 2.748 2.748 31,445 -0.04(-1.41%)
Dec 27, 2022 2.810 2.825 2.772 2.787 35,597 -0.02(-0.81%)
Dec 23, 2022 2.825 2.847 2.802 2.810 28,104 -0.03(-1.07%)
Dec 22, 2022 2.847 2.855 2.802 2.840 23,476 -0.04(-1.45%)
Dec 21, 2022 2.878 2.916 2.870 2.881 36,582 +0.02(+0.53%)
Dec 20, 2022 2.886 2.901 2.847 2.866 30,476 -0.02(-0.66%)
Dec 19, 2022 2.997 2.997 2.885 2.885 10,002 -0.03(-1.04%)
Dec 16, 2022 2.953 2.953 2.880 2.916 33,920 -0.04(-1.41%)
Dec 15, 2022 2.991 2.991 2.953 2.957 10,620 -0.03(-1.14%)
Dec 14, 2022 2.976 3.037 2.976 2.991 23,670 -0.01(-0.25%)
Dec 13, 2022 3.052 3.052 2.984 2.999 22,866 +0.03(+1.02%)
Dec 12, 2022 2.961 2.986 2.953 2.969 11,722 +0.00(+0.00%)
Dec 09, 2022 2.976 2.984 2.969 2.969 5,138 +0.00(+0.00%)
Dec 08, 2022 3.006 3.019 2.969 2.969 5,123 -0.02(-0.63%)
Dec 07, 2022 2.969 3.010 2.969 2.987 4,040 +0.03(+1.02%)
Dec 06, 2022 2.984 3.020 2.953 2.957 12,124 -0.04(-1.39%)
Dec 05, 2022 3.097 3.097 2.999 2.999 25,930 -0.09(-3.06%)
Dec 02, 2022 3.044 3.093 3.044 3.093 2,786 +0.02(+0.62%)
Dec 01, 2022 3.082 3.090 3.067 3.075 9,526 +0.03(+0.99%)
Nov 30, 2022 3.022 3.067 3.014 3.044 26,797 +0.01(+0.25%)
Nov 29, 2022 3.014 3.044 3.014 3.037 11,555 +0.02(+0.75%)
Nov 28, 2022 2.969 3.014 2.969 3.014 22,051 -0.04(-1.24%)
Nov 25, 2022 3.067 3.067 3.052 3.052 12,321 -0.02(-0.49%)
Nov 23, 2022 2.984 3.067 2.984 3.067 60,667 +0.05(+1.62%)
Nov 22, 2022 3.025 3.059 2.999 3.018 14,261 -0.02(-0.61%)
Nov 21, 2022 3.029 3.059 2.953 3.037 22,686 +0.05(+1.78%)
Nov 18, 2022 3.052 3.053 2.961 2.984 36,491 -0.08(-2.72%)
Nov 17, 2022 3.059 3.165 3.059 3.067 17,785 -0.05(-1.61%)
Nov 16, 2022 3.168 3.168 3.081 3.117 37,062 -0.04(-1.38%)
Nov 15, 2022 3.139 3.197 3.125 3.161 107,794 -0.00(-0.14%)
Nov 14, 2022 3.117 3.197 3.088 3.165 53,403 +0.04(+1.34%)
Nov 11, 2022 3.103 3.154 3.088 3.123 25,781 +0.06(+2.10%)
Nov 10, 2022 2.986 3.189 2.986 3.059 30,414 +0.07(+2.43%)
Nov 09, 2022 3.075 3.113 2.979 2.986 14,095 -0.03(-0.84%)
Nov 08, 2022 2.979 3.154 2.957 3.012 41,521 +0.02(+0.61%)
Nov 07, 2022 2.972 3.043 2.950 2.994 6,501 +0.01(+0.49%)
Nov 04, 2022 2.943 3.008 2.921 2.979 17,025 +0.07(+2.24%)
Nov 03, 2022 2.943 2.972 2.914 2.914 8,967 -0.02(-0.74%)
Nov 02, 2022 3.037 3.037 2.885 2.936 27,277 -0.04(-1.46%)
Nov 01, 2022 2.965 3.006 2.944 2.979 21,193 +0.01(+0.49%)
Oct 31, 2022 2.950 2.979 2.943 2.965 13,718 +0.01(+0.25%)
Oct 28, 2022 2.921 2.957 2.921 2.957 13,774 +0.04(+1.24%)
Oct 27, 2022 2.914 2.936 2.914 2.921 11,118 +0.00(+0.00%)
Oct 26, 2022 2.856 2.950 2.856 2.921 11,649 -0.02(-0.78%)
Oct 25, 2022 2.870 2.957 2.864 2.944 29,984 +0.06(+2.05%)
Oct 24, 2022 2.841 2.899 2.841 2.885 15,687 +0.02(+0.76%)
Oct 21, 2022 2.819 2.863 2.805 2.863 13,729 +0.09(+3.14%)
Oct 20, 2022 2.856 2.863 2.768 2.776 11,013 -0.04(-1.29%)
Oct 19, 2022 2.834 2.834 2.783 2.812 66,976 -0.05(-1.78%)
Oct 18, 2022 2.885 2.896 2.790 2.863 10,225 -0.01(-0.25%)
Oct 17, 2022 2.834 2.870 2.834 2.870 7,208 +0.08(+2.86%)
Oct 14, 2022 2.841 2.856 2.755 2.790 16,683 -0.07(-2.54%)
Oct 13, 2022 2.652 2.885 2.652 2.863 10,625 +0.07(+2.60%)
Oct 12, 2022 2.732 2.790 2.732 2.790 22,904 +0.01(+0.52%)
Oct 11, 2022 2.768 2.790 2.725 2.776 24,851 -0.01(-0.26%)
Oct 10, 2022 2.776 2.789 2.776 2.783 9,833 +0.00(+0.00%)
Oct 07, 2022 2.776 2.798 2.761 2.783 18,567 -0.04(-1.54%)
Oct 06, 2022 2.768 2.842 2.768 2.827 3,294 +0.02(+0.75%)
Oct 05, 2022 2.718 2.827 2.645 2.806 77,893 +0.02(+0.81%)
Oct 04, 2022 2.747 2.848 2.747 2.783 24,654 +0.04(+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.