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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 30, 2005 1.712 1.712 1.680 1.680 8,617 +0.01(+0.52%)
Mar 29, 2005 1.683 1.683 1.671 1.671 11,340 -0.01(-0.69%)
Mar 28, 2005 1.703 1.706 1.683 1.683 10,685 -0.02(-1.02%)
Mar 24, 2005 1.703 1.703 1.700 1.700 10,426 -0.02(-1.18%)
Mar 23, 2005 1.738 1.738 1.712 1.720 3,102 +0.02(+1.02%)
Mar 22, 2005 1.741 1.770 1.703 1.703 5,218 +0.00(+0.00%)
Mar 21, 2005 1.706 1.706 1.703 1.703 4,394 +0.00(+0.17%)
Mar 18, 2005 1.700 1.700 1.700 1.700 4,480 +0.02(+1.03%)
Mar 17, 2005 1.709 1.709 1.683 1.683 26,765 -0.06(-3.17%)
Mar 16, 2005 1.744 1.748 1.738 1.738 22,749 -0.01(-0.33%)
Mar 15, 2005 1.758 1.804 1.744 1.744 11,030 -0.06(-3.06%)
Mar 14, 2005 1.773 1.799 1.755 1.799 21,629 +0.03(+1.64%)
Mar 11, 2005 1.781 1.781 1.770 1.770 10,375 -0.03(-1.45%)
Mar 10, 2005 1.799 1.801 1.796 1.796 3,102 -0.01(-0.48%)
Mar 09, 2005 1.796 1.807 1.796 1.805 6,893 +0.02(+1.01%)
Mar 08, 2005 1.883 1.883 1.784 1.787 15,166 -0.03(-1.79%)
Mar 07, 2005 1.813 1.834 1.813 1.819 6,514 +0.01(+0.32%)
Mar 04, 2005 1.828 1.828 1.813 1.813 5,859 +0.03(+1.64%)
Mar 03, 2005 1.784 1.784 1.784 1.784 689 +0.01(+0.64%)
Mar 02, 2005 1.828 1.828 1.770 1.773 9,306 +0.03(+2.00%)
Mar 01, 2005 1.770 1.770 1.738 1.738 889 -0.03(-1.80%)
Feb 28, 2005 1.796 1.810 1.770 1.770 12,195 -0.01(-0.81%)
Feb 25, 2005 1.770 1.784 1.770 1.784 10,502 +0.01(+0.65%)
Feb 24, 2005 1.793 1.793 1.773 1.773 1,723 +0.00(+0.00%)
Feb 23, 2005 1.796 1.796 1.773 1.773 1,034 +0.00(+0.16%)
Feb 22, 2005 1.770 1.799 1.770 1.770 33,090 -0.03(-1.61%)
Feb 18, 2005 1.813 1.813 1.799 1.799 689 +0.03(+1.64%)
Feb 17, 2005 1.741 1.810 1.741 1.770 39,646 +0.01(+0.49%)
Feb 16, 2005 1.761 1.761 1.761 1.761 344 -0.05(-2.88%)
Feb 15, 2005 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Feb 14, 2005 1.813 1.813 1.813 1.813 344 +0.00(+0.00%)
Feb 11, 2005 1.793 1.813 1.787 1.813 24,259 +0.01(+0.63%)
Feb 10, 2005 1.802 1.802 1.802 1.802 3,446 +0.00(+0.02%)
Feb 09, 2005 1.749 1.802 1.724 1.802 44,082 -0.01(-0.64%)
Feb 08, 2005 1.845 1.851 1.810 1.813 20,867 +0.00(+0.00%)
Feb 07, 2005 1.816 1.848 1.752 1.813 23,094 +0.00(+0.16%)
Feb 04, 2005 1.834 1.842 1.746 1.810 26,448 -0.03(-1.58%)
Feb 03, 2005 1.706 1.839 1.706 1.839 8,272 -0.03(-1.55%)
Feb 02, 2005 1.836 1.932 1.773 1.868 52,840 +0.07(+3.87%)
Feb 01, 2005 1.793 1.799 1.755 1.799 19,240 +0.01(+0.32%)
Jan 31, 2005 1.770 1.839 1.741 1.793 25,379 +0.08(+4.92%)
Jan 28, 2005 1.752 1.755 1.709 1.709 8,617 -0.00(-0.17%)
Jan 27, 2005 1.694 1.712 1.694 1.712 2,412 -0.04(-2.32%)
Jan 26, 2005 1.752 1.755 1.752 1.752 3,477 +0.04(+2.20%)
Jan 25, 2005 1.694 1.715 1.691 1.715 20,681 +0.03(+1.72%)
Jan 24, 2005 1.619 1.712 1.619 1.686 9,996 +0.01(+0.87%)
Jan 21, 2005 1.683 1.691 1.671 1.671 20,939 -0.02(-1.44%)
Jan 20, 2005 1.686 1.695 1.686 1.695 6,204 -0.05(-2.60%)
Jan 19, 2005 1.705 1.749 1.703 1.741 6,152 -0.01(-0.50%)
Jan 18, 2005 1.700 1.749 1.694 1.749 39,984 +0.03(+1.86%)
Jan 14, 2005 1.770 1.770 1.717 1.717 15,907 +0.00(+0.08%)
Jan 13, 2005 1.715 1.732 1.715 1.716 3,102 -0.01(-0.59%)
Jan 12, 2005 1.715 1.726 1.712 1.726 30,887 +0.01(+0.75%)
Jan 11, 2005 1.697 1.730 1.697 1.713 46,622 +0.01(+0.39%)
Jan 10, 2005 1.645 1.709 1.645 1.707 14,821 -0.01(-0.30%)
Jan 07, 2005 1.659 1.726 1.659 1.712 34,241 -0.01(-0.66%)
Jan 06, 2005 1.642 1.735 1.642 1.723 71,636 -0.00(-0.17%)
Jan 05, 2005 1.619 1.735 1.619 1.726 40,349 -0.01(-0.33%)
Jan 04, 2005 1.697 1.735 1.697 1.732 28,781 +0.05(+2.75%)
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.