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

Herzfeld Caribbean (NQ: CUBA )

2.310 -0.020 (-0.86%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
Apr 29, 2005 1.579 1.628 1.564 1.628 6,213 +0.04(+2.74%)
Apr 28, 2005 1.558 1.585 1.556 1.585 10,701 -0.10(-5.85%)
Apr 27, 2005 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Apr 26, 2005 1.637 1.683 1.637 1.683 6,817 +0.04(+2.47%)
Apr 25, 2005 1.686 1.686 1.637 1.642 11,391 -0.05(-3.08%)
Apr 22, 2005 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 21, 2005 1.651 1.695 1.625 1.695 4,315 +0.03(+1.92%)
Apr 20, 2005 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Apr 19, 2005 1.648 1.663 1.648 1.663 7,594 -0.00(-0.17%)
Apr 18, 2005 1.608 1.666 1.608 1.666 3,106 +0.05(+3.23%)
Apr 15, 2005 1.573 1.614 1.573 1.614 5,178 -0.05(-3.13%)
Apr 14, 2005 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Apr 13, 2005 1.666 1.698 1.651 1.666 12,669 +0.00(+0.00%)
Apr 12, 2005 1.698 1.698 1.666 1.666 3,900 +0.00(+0.00%)
Apr 11, 2005 1.666 1.666 1.666 1.666 3,452 -0.01(-0.35%)
Apr 08, 2005 1.671 1.671 1.671 1.671 0 +0.00(+0.00%)
Apr 07, 2005 1.758 1.758 1.657 1.671 12,427 +0.02(+1.23%)
Apr 06, 2005 1.640 1.651 1.628 1.651 2,071 +0.03(+1.79%)
Apr 05, 2005 1.680 1.680 1.622 1.622 2,071 -0.06(-3.45%)
Apr 04, 2005 1.680 1.680 1.596 1.680 10,121 +0.00(+0.17%)
Apr 01, 2005 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Mar 31, 2005 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Mar 30, 2005 1.709 1.709 1.677 1.677 8,630 +0.01(+0.52%)
Mar 29, 2005 1.680 1.680 1.669 1.669 11,357 -0.01(-0.69%)
Mar 28, 2005 1.700 1.703 1.680 1.680 10,701 -0.02(-1.02%)
Mar 24, 2005 1.701 1.701 1.698 1.698 10,442 -0.02(-1.18%)
Mar 23, 2005 1.735 1.735 1.709 1.718 3,106 +0.02(+1.02%)
Mar 22, 2005 1.738 1.767 1.700 1.700 5,226 +0.00(+0.00%)
Mar 21, 2005 1.703 1.703 1.700 1.700 4,401 +0.00(+0.17%)
Mar 18, 2005 1.698 1.698 1.698 1.698 4,487 +0.02(+1.03%)
Mar 17, 2005 1.706 1.706 1.680 1.680 26,805 -0.06(-3.17%)
Mar 16, 2005 1.741 1.745 1.735 1.735 22,783 -0.01(-0.33%)
Mar 15, 2005 1.755 1.802 1.741 1.741 11,046 -0.06(-3.06%)
Mar 14, 2005 1.770 1.796 1.753 1.796 21,661 +0.03(+1.64%)
Mar 11, 2005 1.779 1.779 1.767 1.767 10,390 -0.03(-1.45%)
Mar 10, 2005 1.797 1.799 1.793 1.793 3,106 -0.01(-0.48%)
Mar 09, 2005 1.793 1.804 1.793 1.802 6,904 +0.02(+1.01%)
Mar 08, 2005 1.880 1.880 1.782 1.784 15,189 -0.03(-1.79%)
Mar 07, 2005 1.810 1.831 1.810 1.816 6,524 +0.01(+0.32%)
Mar 04, 2005 1.825 1.825 1.810 1.810 5,868 +0.03(+1.64%)
Mar 03, 2005 1.781 1.781 1.781 1.781 690 +0.01(+0.64%)
Mar 02, 2005 1.825 1.825 1.767 1.770 9,320 +0.03(+2.00%)
Mar 01, 2005 1.767 1.767 1.735 1.735 890 -0.03(-1.80%)
Feb 28, 2005 1.793 1.807 1.767 1.767 12,213 -0.01(-0.81%)
Feb 25, 2005 1.767 1.782 1.767 1.782 10,518 +0.01(+0.65%)
Feb 24, 2005 1.790 1.790 1.770 1.770 1,726 +0.00(+0.00%)
Feb 23, 2005 1.793 1.793 1.770 1.770 1,035 +0.00(+0.16%)
Feb 22, 2005 1.767 1.796 1.767 1.767 33,140 -0.03(-1.61%)
Feb 18, 2005 1.810 1.810 1.796 1.796 690 +0.03(+1.64%)
Feb 17, 2005 1.738 1.808 1.738 1.767 39,706 +0.01(+0.49%)
Feb 16, 2005 1.758 1.758 1.758 1.758 345 -0.05(-2.88%)
Feb 15, 2005 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 14, 2005 1.810 1.810 1.810 1.810 345 +0.00(+0.00%)
Feb 11, 2005 1.790 1.810 1.784 1.810 24,295 +0.01(+0.63%)
Feb 10, 2005 1.799 1.799 1.799 1.799 3,452 +0.00(+0.02%)
Feb 09, 2005 1.747 1.799 1.722 1.799 44,148 -0.01(-0.64%)
Feb 08, 2005 1.842 1.848 1.808 1.810 20,898 +0.00(+0.00%)
Feb 07, 2005 1.813 1.845 1.750 1.810 23,129 +0.00(+0.16%)
Feb 04, 2005 1.831 1.839 1.744 1.808 26,487 -0.03(-1.58%)
Feb 03, 2005 1.703 1.837 1.703 1.837 8,285 -0.03(-1.55%)
Feb 02, 2005 1.834 1.929 1.770 1.866 52,920 +0.07(+3.87%)
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.