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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Dec 30, 2005 2.421 2.461 2.421 2.461 6,129 +0.04(+1.49%)
Dec 29, 2005 2.461 2.461 2.425 2.425 645 -0.04(-1.47%)
Dec 28, 2005 2.461 2.461 2.461 2.461 4,194 -0.01(-0.50%)
Dec 27, 2005 2.625 2.625 2.474 2.474 13,227 -0.03(-1.24%)
Dec 23, 2005 2.480 2.504 2.480 2.504 1,935 +0.02(+0.75%)
Dec 22, 2005 2.474 2.486 2.474 2.486 17,666 +0.01(+0.25%)
Dec 21, 2005 2.480 2.480 2.480 2.480 8,065 -0.01(-0.34%)
Dec 20, 2005 2.480 2.508 2.480 2.488 10,001 -0.02(-0.66%)
Dec 19, 2005 2.573 2.573 2.480 2.505 5,387 -0.07(-2.65%)
Dec 16, 2005 2.480 2.619 2.480 2.573 19,150 -0.05(-1.89%)
Dec 15, 2005 2.557 2.743 2.526 2.622 22,380 +0.14(+5.75%)
Dec 14, 2005 2.433 2.495 2.379 2.480 32,945 +0.05(+1.91%)
Dec 13, 2005 2.387 2.433 2.387 2.433 17,402 +0.11(+4.67%)
Dec 12, 2005 2.418 2.418 2.325 2.325 6,775 -0.09(-3.85%)
Dec 09, 2005 2.433 2.433 2.331 2.418 17,898 +0.06(+2.60%)
Dec 08, 2005 2.340 2.402 2.309 2.356 10,468 -0.01(-0.63%)
Dec 07, 2005 2.387 2.387 2.368 2.371 9,194 +0.03(+1.39%)
Dec 06, 2005 2.443 2.542 2.325 2.339 24,625 -0.04(-1.89%)
Dec 05, 2005 2.523 2.523 2.322 2.384 14,408 -0.02(-0.77%)
Dec 02, 2005 2.402 2.418 2.389 2.402 21,615 +0.09(+4.03%)
Dec 01, 2005 2.393 2.393 2.278 2.309 15,485 -0.02(-0.80%)
Nov 30, 2005 2.297 2.340 2.170 2.328 44,469 +0.05(+2.18%)
Nov 29, 2005 2.167 2.319 2.167 2.278 19,099 +0.11(+5.15%)
Nov 28, 2005 2.170 2.170 2.167 2.167 1,138 +0.07(+3.52%)
Nov 25, 2005 2.170 2.170 2.093 2.093 2,671 -0.07(-3.40%)
Nov 23, 2005 2.198 2.198 2.166 2.167 15,001 +0.06(+3.04%)
Nov 22, 2005 2.195 2.201 2.103 2.103 27,809 -0.00(-0.24%)
Nov 21, 2005 2.092 2.139 2.092 2.108 2,822 +0.00(+0.00%)
Nov 18, 2005 2.108 2.108 2.108 2.108 4,194 +0.01(+0.43%)
Nov 17, 2005 2.201 2.201 2.099 2.099 10,981 +0.02(+0.91%)
Nov 16, 2005 2.198 2.201 2.080 2.080 12,498 +0.02(+0.90%)
Nov 15, 2005 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Nov 14, 2005 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Nov 11, 2005 2.030 2.061 2.030 2.061 3,552 -0.10(-4.73%)
Nov 10, 2005 2.170 2.201 2.092 2.164 7,671 +0.07(+3.10%)
Nov 09, 2005 2.185 2.185 2.098 2.098 967 -0.10(-4.65%)
Nov 08, 2005 2.201 2.201 2.182 2.201 1,935 +0.06(+2.88%)
Nov 07, 2005 2.201 2.201 2.139 2.139 7,494 -0.06(-2.80%)
Nov 04, 2005 2.191 2.201 2.102 2.201 33,745 +0.11(+5.19%)
Nov 03, 2005 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Nov 02, 2005 2.123 2.123 2.092 2.092 7,097 +0.00(+0.00%)
Nov 01, 2005 2.092 2.092 2.092 2.092 5,484 -0.01(-0.59%)
Oct 31, 2005 2.092 2.105 2.009 2.105 7,100 +0.14(+6.93%)
Oct 28, 2005 1.968 1.968 1.968 1.968 451 +0.00(+0.00%)
Oct 27, 2005 1.968 1.968 1.968 1.968 3,426 +0.00(+0.00%)
Oct 26, 2005 1.990 1.990 1.968 1.968 1,784 +0.00(+0.00%)
Oct 25, 2005 2.086 2.086 1.968 1.968 4,113 -0.02(-0.78%)
Oct 24, 2005 1.999 1.999 1.983 1.984 8,388 -0.03(-1.54%)
Oct 21, 2005 2.015 2.030 2.015 2.015 1,961 +0.05(+2.36%)
Oct 20, 2005 2.015 2.015 1.968 1.968 12,582 -0.05(-2.61%)
Oct 19, 2005 2.092 2.092 2.021 2.021 8,710 -0.04(-1.95%)
Oct 18, 2005 2.108 2.108 2.015 2.061 6,720 -0.03(-1.48%)
Oct 17, 2005 2.092 2.167 2.092 2.092 15,482 +0.02(+0.75%)
Oct 14, 2005 2.077 2.077 2.077 2.077 0 +0.00(+0.00%)
Oct 13, 2005 2.077 2.077 2.077 2.077 322 -0.01(-0.39%)
Oct 12, 2005 2.222 2.222 2.085 2.085 10,865 -0.07(-3.10%)
Oct 11, 2005 2.046 2.152 2.046 2.152 2,719 -0.01(-0.64%)
Oct 10, 2005 2.030 2.165 2.030 2.165 3,871 +0.06(+2.93%)
Oct 07, 2005 2.263 2.263 2.091 2.104 5,945 -0.07(-3.04%)
Oct 06, 2005 2.387 2.387 2.108 2.170 15,582 -0.02(-0.71%)
Oct 05, 2005 2.207 2.207 2.185 2.185 1,593 -0.00(-0.14%)
Oct 04, 2005 2.185 2.188 2.185 2.188 1,267 +0.00(+0.00%)
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.