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

Herzfeld Caribbean (NQ: CUBA )

2.295 -0.035 (-1.50%)
Streaming Delayed Price Updated: 11:57 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 (%)
Mar 31, 2006 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Mar 30, 2006 2.381 2.390 2.323 2.323 13,325 -0.01(-0.25%)
Mar 29, 2006 2.355 2.387 2.329 2.329 6,434 -0.03(-1.11%)
Mar 28, 2006 2.346 2.358 2.346 2.355 5,868 +0.01(+0.37%)
Mar 27, 2006 2.390 2.390 2.323 2.346 18,934 -0.03(-1.39%)
Mar 24, 2006 2.323 2.380 2.323 2.380 6,213 +0.08(+3.57%)
Mar 23, 2006 2.317 2.317 2.283 2.298 2,071 -0.02(-0.85%)
Mar 22, 2006 2.317 2.317 2.317 2.317 1,726 +0.03(+1.46%)
Mar 21, 2006 2.317 2.317 2.265 2.284 9,959 -0.08(-3.50%)
Mar 20, 2006 2.213 2.367 2.213 2.367 7,680 -0.02(-0.96%)
Mar 17, 2006 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 16, 2006 2.390 2.410 2.390 2.390 1,311 +0.04(+1.85%)
Mar 15, 2006 2.370 2.375 2.346 2.346 11,840 -0.02(-0.86%)
Mar 14, 2006 2.265 2.373 2.175 2.367 13,262 +0.10(+4.48%)
Mar 13, 2006 2.344 2.344 2.262 2.265 8,647 -0.11(-4.52%)
Mar 10, 2006 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Mar 09, 2006 2.260 2.404 2.260 2.372 5,706 +0.07(+2.89%)
Mar 08, 2006 2.349 2.349 2.306 2.306 8,554 -0.04(-1.73%)
Mar 07, 2006 2.346 2.346 2.346 2.346 0 +0.00(+0.00%)
Mar 06, 2006 2.260 2.346 2.260 2.346 1,294 -0.01(-0.56%)
Mar 03, 2006 2.360 2.360 2.360 2.360 690 -0.01(-0.54%)
Mar 02, 2006 2.419 2.419 2.298 2.372 18,523 +0.05(+2.32%)
Mar 01, 2006 2.334 2.410 2.294 2.319 8,112 +0.06(+2.62%)
Feb 28, 2006 2.291 2.287 2.260 2.260 3,797 -0.03(-1.37%)
Feb 27, 2006 2.419 2.419 2.288 2.291 8,716 -0.03(-1.15%)
Feb 24, 2006 2.375 2.375 2.239 2.317 11,875 -0.07(-3.03%)
Feb 23, 2006 2.317 2.425 2.317 2.390 33,357 +0.07(+3.13%)
Feb 22, 2006 2.283 2.317 2.283 2.317 5,906 +0.11(+4.85%)
Feb 21, 2006 2.242 2.436 2.147 2.210 27,834 -0.07(-3.17%)
Feb 17, 2006 2.257 2.283 2.245 2.283 8,965 -0.03(-1.50%)
Feb 16, 2006 2.320 2.320 2.262 2.317 6,904 +0.00(+0.00%)
Feb 15, 2006 2.317 2.390 2.317 2.317 6,552 +0.01(+0.35%)
Feb 14, 2006 2.245 2.417 2.245 2.309 28,110 +0.02(+0.92%)
Feb 13, 2006 2.274 2.288 2.274 2.288 2,071 +0.01(+0.64%)
Feb 10, 2006 2.274 2.274 2.274 2.274 2,071 +0.00(+0.00%)
Feb 09, 2006 2.245 2.274 2.245 2.274 1,211 +0.04(+1.68%)
Feb 08, 2006 2.202 2.236 2.202 2.236 7,560 +0.00(+0.00%)
Feb 07, 2006 2.274 2.274 2.236 2.236 2,416 +0.01(+0.65%)
Feb 06, 2006 2.317 2.317 2.222 2.222 2,174 -0.03(-1.33%)
Feb 03, 2006 2.260 2.260 2.252 2.252 2,071 +0.00(+0.17%)
Feb 02, 2006 2.248 2.248 2.248 2.248 2,174 +0.03(+1.31%)
Feb 01, 2006 2.135 2.219 2.135 2.219 27,913 -0.04(-1.80%)
Jan 31, 2006 2.224 2.286 2.224 2.260 8,371 -0.06(-2.50%)
Jan 30, 2006 2.175 2.317 2.175 2.317 5,868 +0.06(+2.70%)
Jan 27, 2006 2.332 2.332 2.147 2.257 25,749 -0.04(-1.64%)
Jan 26, 2006 2.283 2.294 2.283 2.294 12,859 +0.01(+0.51%)
Jan 25, 2006 2.220 2.283 2.220 2.283 2,761 +0.00(+0.00%)
Jan 24, 2006 2.200 2.283 2.200 2.283 4,832 +0.10(+4.37%)
Jan 23, 2006 2.187 2.187 2.187 2.187 352 -0.07(-3.28%)
Jan 20, 2006 2.283 2.283 2.261 2.261 6,558 -0.02(-0.81%)
Jan 19, 2006 2.262 2.280 2.231 2.280 5,695 -0.00(-0.13%)
Jan 18, 2006 2.283 2.283 2.258 2.283 8,664 +0.08(+3.50%)
Jan 17, 2006 2.212 2.277 2.184 2.205 5,561 -0.06(-2.74%)
Jan 13, 2006 2.100 2.297 2.100 2.268 3,472 +0.12(+5.64%)
Jan 12, 2006 2.222 2.260 2.132 2.147 20,367 -0.08(-3.39%)
Jan 11, 2006 2.413 2.413 2.222 2.222 13,808 -0.08(-3.40%)
Jan 10, 2006 2.288 2.300 2.222 2.300 27,682 +0.05(+2.32%)
Jan 09, 2006 2.297 2.297 2.248 2.248 1,294 -0.04(-1.77%)
Jan 06, 2006 2.222 2.295 2.222 2.288 8,402 +0.05(+2.38%)
Jan 05, 2006 2.222 2.288 2.222 2.235 12,144 +0.02(+0.99%)
Jan 04, 2006 2.286 2.288 2.120 2.213 42,812 -0.05(-2.18%)
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.