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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2005 2.013 2.025 1.933 2.025 7,380 +0.13(+6.93%)
Oct 28, 2005 1.894 1.894 1.894 1.894 469 +0.00(+0.00%)
Oct 27, 2005 1.894 1.894 1.894 1.894 3,561 +0.00(+0.00%)
Oct 26, 2005 1.915 1.915 1.894 1.894 1,854 +0.00(+0.00%)
Oct 25, 2005 2.007 2.007 1.894 1.894 4,275 -0.01(-0.78%)
Oct 24, 2005 1.924 1.924 1.908 1.909 8,718 -0.03(-1.54%)
Oct 21, 2005 1.938 1.953 1.938 1.938 2,038 +0.04(+2.36%)
Oct 20, 2005 1.938 1.938 1.894 1.894 13,077 -0.05(-2.61%)
Oct 19, 2005 2.013 2.013 1.944 1.944 9,053 -0.04(-1.95%)
Oct 18, 2005 2.028 2.028 1.938 1.983 6,984 -0.03(-1.48%)
Oct 17, 2005 2.013 2.085 2.013 2.013 16,091 +0.01(+0.75%)
Oct 14, 2005 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Oct 13, 2005 1.998 1.998 1.998 1.998 335 -0.01(-0.39%)
Oct 12, 2005 2.138 2.138 2.006 2.006 11,293 -0.06(-3.10%)
Oct 11, 2005 1.968 2.070 1.968 2.070 2,826 -0.01(-0.64%)
Oct 10, 2005 1.953 2.083 1.953 2.083 4,023 +0.06(+2.93%)
Oct 07, 2005 2.177 2.177 2.012 2.024 6,179 -0.06(-3.04%)
Oct 06, 2005 2.296 2.296 2.028 2.088 16,195 -0.01(-0.71%)
Oct 05, 2005 2.123 2.123 2.103 2.103 1,656 -0.00(-0.14%)
Oct 04, 2005 2.103 2.105 2.103 2.105 1,317 +0.00(+0.00%)
Oct 03, 2005 2.013 2.105 2.013 2.105 7,182 +0.02(+0.92%)
Sep 30, 2005 2.105 2.105 2.049 2.086 7,041 +0.04(+1.72%)
Sep 29, 2005 2.051 2.051 2.051 2.051 335 +0.03(+1.28%)
Sep 28, 2005 2.043 2.088 1.938 2.025 29,343 -0.06(-2.86%)
Sep 27, 2005 2.046 2.105 2.046 2.085 15,994 -0.01(-0.29%)
Sep 26, 2005 2.088 2.091 2.088 2.091 13,593 +0.00(+0.14%)
Sep 23, 2005 2.088 2.105 2.088 2.088 11,159 -0.02(-0.85%)
Sep 22, 2005 2.094 2.105 2.094 2.105 4,694 +0.01(+0.71%)
Sep 21, 2005 2.088 2.105 2.088 2.091 16,222 -0.01(-0.71%)
Sep 20, 2005 2.105 2.105 2.097 2.105 2,967 +0.00(+0.00%)
Sep 19, 2005 2.105 2.105 2.105 2.105 10,327 +0.01(+0.28%)
Sep 16, 2005 2.091 2.100 2.091 2.100 1,341 -0.01(-0.28%)
Sep 15, 2005 2.088 2.105 2.088 2.105 1,508 +0.02(+0.86%)
Sep 14, 2005 2.088 2.147 2.073 2.088 10,059 -0.07(-3.45%)
Sep 13, 2005 2.153 2.162 2.088 2.162 9,305 +0.03(+1.40%)
Sep 12, 2005 2.216 2.237 2.117 2.132 44,275 +0.03(+1.56%)
Sep 09, 2005 2.058 2.100 2.028 2.100 7,625 +0.08(+4.14%)
Sep 08, 2005 2.058 2.058 2.016 2.016 8,074 -0.01(-0.49%)
Sep 07, 2005 2.088 2.088 2.013 2.026 17,188 -0.06(-2.96%)
Sep 06, 2005 2.043 2.088 2.016 2.088 20,963 +0.05(+2.34%)
Sep 02, 2005 2.079 2.079 2.001 2.040 3,286 +0.06(+2.86%)
Sep 01, 2005 1.938 1.983 1.938 1.983 9,221 +0.09(+4.49%)
Aug 31, 2005 1.912 1.924 1.894 1.898 3,242 -0.09(-4.30%)
Aug 30, 2005 1.894 1.983 1.884 1.983 9,053 +0.06(+3.26%)
Aug 29, 2005 1.968 1.968 1.909 1.921 6,370 -0.05(-2.42%)
Aug 26, 2005 1.967 1.968 1.967 1.968 1,508 +0.03(+1.32%)
Aug 25, 2005 1.983 1.983 1.943 1.943 1,653 -0.02(-0.85%)
Aug 24, 2005 2.064 2.064 1.959 1.959 4,962 +0.03(+1.70%)
Aug 23, 2005 2.013 2.013 1.927 1.927 90,464 -0.00(-0.15%)
Aug 22, 2005 1.921 1.930 1.918 1.930 4,359 -0.06(-3.00%)
Aug 19, 2005 1.921 1.989 1.921 1.989 2,226 +0.00(+0.00%)
Aug 18, 2005 1.983 1.989 1.918 1.989 9,724 -0.01(-0.74%)
Aug 17, 2005 1.983 2.004 1.983 2.004 2,682 -0.05(-2.61%)
Aug 16, 2005 2.055 2.058 2.028 2.058 10,243 +0.00(+0.00%)
Aug 15, 2005 2.073 2.073 1.940 2.058 17,101 +0.06(+2.98%)
Aug 12, 2005 1.938 1.998 1.938 1.998 1,351 +0.00(+0.00%)
Aug 11, 2005 2.013 2.013 1.998 1.998 2,347 +0.02(+0.96%)
Aug 10, 2005 2.043 2.058 1.979 1.979 8,989 -0.06(-3.12%)
Aug 09, 2005 1.953 2.043 1.953 2.043 9,623 +0.12(+6.04%)
Aug 08, 2005 1.983 1.983 1.927 1.927 17,905 -0.13(-6.38%)
Aug 05, 2005 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
Aug 04, 2005 2.058 2.058 2.058 2.058 4,570 +0.01(+0.61%)
Aug 03, 2005 1.986 2.058 1.974 2.045 5,230 +0.03(+1.60%)
Aug 02, 2005 2.043 2.043 2.013 2.013 4,694 +0.03(+1.35%)
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.