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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 1.898 1.913 1.870 1.870 11,538 -0.02(-0.81%)
Feb 25, 2005 1.870 1.886 1.870 1.886 9,937 +0.01(+0.65%)
Feb 24, 2005 1.895 1.895 1.873 1.873 1,630 +0.00(+0.00%)
Feb 23, 2005 1.898 1.898 1.873 1.873 978 +0.00(+0.16%)
Feb 22, 2005 1.870 1.901 1.870 1.870 31,309 -0.03(-1.61%)
Feb 18, 2005 1.916 1.916 1.901 1.901 652 +0.03(+1.64%)
Feb 17, 2005 1.840 1.913 1.840 1.870 37,512 +0.01(+0.49%)
Feb 16, 2005 1.861 1.861 1.861 1.861 326 -0.06(-2.88%)
Feb 15, 2005 1.916 1.916 1.916 1.916 0 +0.00(+0.00%)
Feb 14, 2005 1.916 1.916 1.916 1.916 326 +0.00(+0.00%)
Feb 11, 2005 1.895 1.916 1.889 1.916 22,953 +0.01(+0.63%)
Feb 10, 2005 1.904 1.904 1.904 1.904 3,261 +0.00(+0.02%)
Feb 09, 2005 1.849 1.904 1.822 1.904 41,709 -0.01(-0.64%)
Feb 08, 2005 1.950 1.956 1.913 1.916 19,744 +0.00(+0.00%)
Feb 07, 2005 1.919 1.953 1.852 1.916 21,851 +0.00(+0.16%)
Feb 04, 2005 1.938 1.947 1.846 1.913 25,024 -0.03(-1.58%)
Feb 03, 2005 1.803 1.944 1.803 1.944 7,827 -0.03(-1.55%)
Feb 02, 2005 1.941 2.042 1.873 1.975 49,996 +0.07(+3.87%)
Feb 01, 2005 1.895 1.901 1.855 1.901 18,204 +0.01(+0.32%)
Jan 31, 2005 1.870 1.944 1.840 1.895 24,013 +0.09(+4.92%)
Jan 28, 2005 1.852 1.855 1.806 1.806 8,153 -0.00(-0.17%)
Jan 27, 2005 1.791 1.809 1.791 1.809 2,282 -0.04(-2.32%)
Jan 26, 2005 1.852 1.855 1.852 1.852 3,290 +0.04(+2.20%)
Jan 25, 2005 1.791 1.812 1.788 1.812 19,568 +0.03(+1.72%)
Jan 24, 2005 1.711 1.809 1.711 1.781 9,457 +0.02(+0.87%)
Jan 21, 2005 1.778 1.788 1.766 1.766 19,812 -0.03(-1.44%)
Jan 20, 2005 1.781 1.792 1.781 1.792 5,870 -0.05(-2.60%)
Jan 19, 2005 1.802 1.849 1.800 1.840 5,821 -0.01(-0.50%)
Jan 18, 2005 1.797 1.849 1.791 1.849 37,831 +0.03(+1.86%)
Jan 14, 2005 1.870 1.870 1.815 1.815 15,051 +0.00(+0.08%)
Jan 13, 2005 1.812 1.831 1.812 1.814 2,935 -0.01(-0.59%)
Jan 12, 2005 1.812 1.824 1.809 1.824 29,225 +0.01(+0.74%)
Jan 11, 2005 1.794 1.829 1.794 1.811 44,113 +0.01(+0.39%)
Jan 10, 2005 1.739 1.806 1.739 1.804 14,023 -0.01(-0.31%)
Jan 07, 2005 1.754 1.824 1.754 1.809 32,398 -0.01(-0.66%)
Jan 06, 2005 1.735 1.834 1.735 1.821 67,780 -0.00(-0.17%)
Jan 05, 2005 1.711 1.834 1.711 1.824 38,177 -0.01(-0.33%)
Jan 04, 2005 1.794 1.834 1.794 1.831 27,232 +0.05(+2.75%)
Jan 03, 2005 1.840 1.870 1.778 1.781 82,186 -0.06(-3.17%)
Dec 31, 2004 1.794 1.840 1.827 1.840 11,088 +0.01(+0.67%)
Dec 30, 2004 1.778 1.827 1.754 1.827 112,843 +0.06(+3.29%)
Dec 29, 2004 1.778 1.837 1.751 1.769 35,874 -0.01(-0.52%)
Dec 28, 2004 1.769 1.834 1.769 1.778 20,872 +0.00(+0.00%)
Dec 27, 2004 1.809 1.809 1.766 1.778 3,913 -0.02(-1.19%)
Dec 23, 2004 1.772 1.803 1.751 1.800 32,939 +0.03(+1.86%)
Dec 22, 2004 1.769 1.791 1.763 1.767 9,457 -0.01(-0.29%)
Dec 21, 2004 1.732 1.781 1.732 1.772 50,551 +0.07(+3.96%)
Dec 20, 2004 1.702 1.786 1.702 1.705 53,812 -0.09(-4.96%)
Dec 17, 2004 1.729 1.794 1.726 1.794 16,632 +0.02(+1.33%)
Dec 16, 2004 1.720 1.837 1.699 1.770 42,397 +0.05(+2.72%)
Dec 15, 2004 1.714 1.785 1.714 1.723 36,853 -0.04(-2.26%)
Dec 14, 2004 1.717 1.812 1.699 1.763 70,445 +0.08(+4.55%)
Dec 13, 2004 1.720 1.791 1.686 1.686 27,395 -0.02(-0.90%)
Dec 10, 2004 1.582 1.769 1.579 1.702 50,224 -0.10(-5.45%)
Dec 09, 2004 1.708 1.800 1.653 1.800 46,963 +0.12(+6.92%)
Dec 08, 2004 1.686 1.751 1.653 1.683 47,942 +0.05(+2.81%)
Dec 07, 2004 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Dec 06, 2004 1.640 1.686 1.637 1.637 5,218 -0.07(-4.13%)
Dec 03, 2004 1.751 1.751 1.702 1.708 15,654 +0.01(+0.54%)
Dec 02, 2004 1.625 1.745 1.625 1.699 17,937 +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.