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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.005 (-0.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 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 (%)
Nov 30, 2005 2.213 2.255 2.091 2.243 46,150 +0.05(+2.18%)
Nov 29, 2005 2.088 2.234 2.088 2.195 19,820 +0.11(+5.15%)
Nov 28, 2005 2.091 2.091 2.088 2.088 1,181 +0.07(+3.53%)
Nov 25, 2005 2.091 2.091 2.017 2.017 2,772 -0.07(-3.41%)
Nov 23, 2005 2.118 2.118 2.087 2.088 15,568 +0.06(+3.04%)
Nov 22, 2005 2.115 2.121 2.026 2.026 28,860 -0.00(-0.24%)
Nov 21, 2005 2.016 2.061 2.016 2.031 2,929 +0.00(+0.00%)
Nov 18, 2005 2.031 2.031 2.031 2.031 4,352 +0.01(+0.43%)
Nov 17, 2005 2.121 2.121 2.022 2.022 11,396 +0.02(+0.91%)
Nov 16, 2005 2.118 2.121 2.004 2.004 12,970 +0.02(+0.90%)
Nov 15, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 14, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 11, 2005 1.956 1.986 1.956 1.986 3,686 -0.10(-4.73%)
Nov 10, 2005 2.091 2.121 2.016 2.085 7,961 +0.06(+3.10%)
Nov 09, 2005 2.106 2.106 2.022 2.022 1,004 -0.10(-4.65%)
Nov 08, 2005 2.121 2.121 2.103 2.121 2,008 +0.06(+2.88%)
Nov 07, 2005 2.121 2.121 2.061 2.061 7,777 -0.06(-2.80%)
Nov 04, 2005 2.112 2.121 2.025 2.121 35,021 +0.10(+5.19%)
Nov 03, 2005 2.016 2.016 2.016 2.016 0 +0.00(+0.00%)
Nov 02, 2005 2.046 2.046 2.016 2.016 7,365 +0.00(+0.00%)
Nov 01, 2005 2.016 2.016 2.016 2.016 5,691 -0.01(-0.59%)
Oct 31, 2005 2.016 2.028 1.935 2.028 7,369 +0.13(+6.93%)
Oct 28, 2005 1.897 1.897 1.897 1.897 468 +0.00(+0.00%)
Oct 27, 2005 1.897 1.897 1.897 1.897 3,555 +0.00(+0.00%)
Oct 26, 2005 1.917 1.917 1.897 1.897 1,851 +0.00(+0.00%)
Oct 25, 2005 2.010 2.010 1.897 1.897 4,268 -0.01(-0.78%)
Oct 24, 2005 1.926 1.926 1.911 1.912 8,705 -0.03(-1.54%)
Oct 21, 2005 1.941 1.956 1.941 1.941 2,035 +0.04(+2.36%)
Oct 20, 2005 1.941 1.941 1.897 1.897 13,057 -0.05(-2.61%)
Oct 19, 2005 2.016 2.016 1.947 1.947 9,039 -0.04(-1.95%)
Oct 18, 2005 2.031 2.031 1.941 1.986 6,974 -0.03(-1.48%)
Oct 17, 2005 2.016 2.088 2.016 2.016 16,067 +0.01(+0.75%)
Oct 14, 2005 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Oct 13, 2005 2.001 2.001 2.001 2.001 334 -0.01(-0.39%)
Oct 12, 2005 2.142 2.142 2.009 2.009 11,276 -0.06(-3.10%)
Oct 11, 2005 1.971 2.073 1.971 2.073 2,822 -0.01(-0.64%)
Oct 10, 2005 1.956 2.087 1.956 2.087 4,017 +0.06(+2.93%)
Oct 07, 2005 2.180 2.180 2.015 2.027 6,170 -0.06(-3.04%)
Oct 06, 2005 2.300 2.300 2.031 2.091 16,171 -0.01(-0.71%)
Oct 05, 2005 2.127 2.127 2.106 2.106 1,653 -0.00(-0.14%)
Oct 04, 2005 2.106 2.109 2.106 2.109 1,315 +0.00(+0.00%)
Oct 03, 2005 2.016 2.109 2.016 2.109 7,171 +0.02(+0.92%)
Sep 30, 2005 2.109 2.109 2.052 2.089 7,031 +0.04(+1.72%)
Sep 29, 2005 2.054 2.054 2.054 2.054 334 +0.03(+1.28%)
Sep 28, 2005 2.046 2.091 1.941 2.028 29,299 -0.06(-2.86%)
Sep 27, 2005 2.049 2.109 2.049 2.088 15,970 -0.01(-0.29%)
Sep 26, 2005 2.091 2.094 2.091 2.094 13,573 +0.00(+0.14%)
Sep 23, 2005 2.091 2.109 2.091 2.091 11,142 -0.02(-0.85%)
Sep 22, 2005 2.097 2.109 2.097 2.109 4,687 +0.01(+0.71%)
Sep 21, 2005 2.091 2.109 2.091 2.094 16,198 -0.01(-0.71%)
Sep 20, 2005 2.109 2.109 2.100 2.109 2,963 +0.00(+0.00%)
Sep 19, 2005 2.109 2.109 2.109 2.109 10,312 +0.01(+0.28%)
Sep 16, 2005 2.094 2.103 2.094 2.103 1,339 -0.01(-0.28%)
Sep 15, 2005 2.091 2.109 2.091 2.109 1,506 +0.02(+0.86%)
Sep 14, 2005 2.091 2.150 2.076 2.091 10,044 -0.07(-3.45%)
Sep 13, 2005 2.156 2.165 2.091 2.165 9,290 +0.03(+1.40%)
Sep 12, 2005 2.219 2.240 2.121 2.136 44,208 +0.03(+1.56%)
Sep 09, 2005 2.061 2.103 2.031 2.103 7,613 +0.08(+4.14%)
Sep 08, 2005 2.061 2.061 2.019 2.019 8,062 -0.01(-0.49%)
Sep 07, 2005 2.091 2.091 2.016 2.029 17,162 -0.06(-2.96%)
Sep 06, 2005 2.046 2.091 2.019 2.091 20,932 +0.05(+2.34%)
Sep 02, 2005 2.082 2.082 2.004 2.043 3,281 +0.06(+2.86%)
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.