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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.30%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 11, 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 (%)
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%)
Jan 03, 2005 1.741 1.770 1.683 1.686 86,861 -0.06(-3.17%)
Dec 31, 2004 1.697 1.741 1.729 1.741 11,719 +0.01(+0.67%)
Dec 30, 2004 1.683 1.729 1.659 1.729 119,262 +0.06(+3.29%)
Dec 29, 2004 1.683 1.738 1.657 1.674 37,915 -0.01(-0.52%)
Dec 28, 2004 1.674 1.735 1.674 1.683 22,060 +0.00(+0.00%)
Dec 27, 2004 1.712 1.712 1.671 1.683 4,136 -0.02(-1.19%)
Dec 23, 2004 1.677 1.706 1.657 1.703 34,813 +0.03(+1.86%)
Dec 22, 2004 1.674 1.694 1.668 1.672 9,996 -0.00(-0.29%)
Dec 21, 2004 1.639 1.686 1.639 1.677 53,426 +0.06(+3.96%)
Dec 20, 2004 1.610 1.690 1.610 1.613 56,873 -0.08(-4.96%)
Dec 17, 2004 1.636 1.697 1.633 1.697 17,579 +0.02(+1.33%)
Dec 16, 2004 1.628 1.738 1.607 1.675 44,809 +0.04(+2.72%)
Dec 15, 2004 1.622 1.688 1.622 1.630 38,949 -0.04(-2.26%)
Dec 14, 2004 1.625 1.715 1.607 1.668 74,452 +0.07(+4.55%)
Dec 13, 2004 1.628 1.694 1.596 1.596 28,953 -0.01(-0.90%)
Dec 10, 2004 1.497 1.674 1.494 1.610 53,082 -0.09(-5.45%)
Dec 09, 2004 1.616 1.703 1.564 1.703 49,635 +0.11(+6.92%)
Dec 08, 2004 1.596 1.657 1.564 1.593 50,669 +0.04(+2.81%)
Dec 07, 2004 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Dec 06, 2004 1.552 1.596 1.549 1.549 5,515 -0.07(-4.13%)
Dec 03, 2004 1.657 1.657 1.610 1.616 16,545 +0.01(+0.54%)
Dec 02, 2004 1.538 1.651 1.538 1.607 18,957 +0.08(+5.12%)
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.