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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 (%)
Mar 31, 2005 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Mar 30, 2005 1.809 1.809 1.775 1.775 8,153 +0.01(+0.52%)
Mar 29, 2005 1.778 1.778 1.766 1.766 10,729 -0.01(-0.69%)
Mar 28, 2005 1.800 1.803 1.778 1.778 10,110 -0.02(-1.02%)
Mar 24, 2005 1.800 1.800 1.797 1.797 9,865 -0.02(-1.18%)
Mar 23, 2005 1.837 1.837 1.809 1.818 2,935 +0.02(+1.02%)
Mar 22, 2005 1.840 1.870 1.800 1.800 4,937 +0.00(+0.00%)
Mar 21, 2005 1.803 1.803 1.800 1.800 4,158 +0.00(+0.17%)
Mar 18, 2005 1.797 1.797 1.797 1.797 4,239 +0.02(+1.03%)
Mar 17, 2005 1.806 1.806 1.778 1.778 25,324 -0.06(-3.17%)
Mar 16, 2005 1.843 1.847 1.837 1.837 21,524 -0.01(-0.33%)
Mar 15, 2005 1.858 1.907 1.843 1.843 10,436 -0.06(-3.06%)
Mar 14, 2005 1.873 1.901 1.855 1.901 20,465 +0.03(+1.64%)
Mar 11, 2005 1.883 1.883 1.870 1.870 9,816 -0.03(-1.45%)
Mar 10, 2005 1.902 1.904 1.898 1.898 2,935 -0.01(-0.48%)
Mar 09, 2005 1.898 1.910 1.898 1.907 6,522 +0.02(+1.01%)
Mar 08, 2005 1.990 1.990 1.886 1.888 14,349 -0.03(-1.79%)
Mar 07, 2005 1.916 1.938 1.916 1.923 6,163 +0.01(+0.32%)
Mar 04, 2005 1.932 1.932 1.916 1.916 5,544 +0.03(+1.64%)
Mar 03, 2005 1.885 1.885 1.885 1.885 652 +0.01(+0.64%)
Mar 02, 2005 1.932 1.932 1.870 1.873 8,805 +0.04(+2.00%)
Mar 01, 2005 1.870 1.870 1.837 1.837 841 -0.03(-1.80%)
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%)
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.