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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jul 29, 2005 2.033 2.116 2.033 2.054 16,636 -0.01(-0.71%)
Jul 28, 2005 2.072 2.072 2.069 2.069 978 +0.11(+5.44%)
Jul 27, 2005 2.103 2.103 1.962 1.962 11,747 -0.09(-4.48%)
Jul 26, 2005 2.100 2.100 2.039 2.054 3,587 -0.05(-2.19%)
Jul 25, 2005 2.146 2.146 2.100 2.100 5,381 -0.02(-0.72%)
Jul 22, 2005 2.116 2.116 2.116 2.116 1,630 -0.03(-1.43%)
Jul 21, 2005 2.113 2.146 2.110 2.146 15,605 +0.03(+1.60%)
Jul 20, 2005 2.097 2.113 2.070 2.113 6,196 +0.06(+2.84%)
Jul 19, 2005 2.054 2.054 2.054 2.054 7,174 +0.01(+0.57%)
Jul 18, 2005 1.999 2.043 1.999 2.043 2,282 -0.01(-0.42%)
Jul 15, 2005 2.051 2.051 2.051 2.051 560 -0.01(-0.30%)
Jul 14, 2005 2.064 2.064 2.057 2.057 7,501 -0.01(-0.58%)
Jul 13, 2005 2.149 2.149 1.973 2.069 21,554 -0.01(-0.37%)
Jul 12, 2005 2.039 2.085 2.039 2.077 38,728 +0.02(+0.95%)
Jul 11, 2005 1.990 2.100 1.984 2.057 61,209 +0.08(+4.03%)
Jul 08, 2005 1.975 1.978 1.975 1.978 19,242 +0.06(+2.87%)
Jul 07, 2005 1.962 1.962 1.923 1.923 1,086 -0.01(-0.29%)
Jul 06, 2005 1.926 1.928 1.926 1.928 671 +0.02(+1.03%)
Jul 05, 2005 1.908 1.908 1.908 1.908 1,956 +0.02(+1.20%)
Jul 01, 2005 1.919 1.919 1.886 1.886 13,697 -0.05(-2.38%)
Jun 30, 2005 1.932 1.932 1.932 1.932 0 +0.00(+0.00%)
Jun 29, 2005 1.932 1.975 1.932 1.932 20,950 +0.00(+0.00%)
Jun 28, 2005 1.932 1.932 1.932 1.932 652 +0.00(+0.00%)
Jun 27, 2005 1.932 1.932 1.932 1.932 1,330 +0.00(+0.00%)
Jun 24, 2005 1.932 1.932 1.932 1.932 14,023 +0.00(+0.00%)
Jun 23, 2005 1.956 1.956 1.932 1.932 7,174 +0.00(+0.00%)
Jun 22, 2005 1.962 1.962 1.932 1.932 21,883 -0.03(-1.47%)
Jun 21, 2005 1.941 1.965 1.941 1.961 16,639 +0.03(+1.33%)
Jun 20, 2005 1.941 1.941 1.907 1.935 12,918 +0.03(+1.77%)
Jun 17, 2005 1.926 1.926 1.901 1.901 3,261 -0.01(-0.32%)
Jun 16, 2005 1.901 1.929 1.892 1.907 68,612 +0.06(+3.49%)
Jun 15, 2005 1.843 1.843 1.843 1.843 652 -0.05(-2.59%)
Jun 14, 2005 1.904 1.904 1.892 1.892 13,697 +0.06(+3.18%)
Jun 13, 2005 1.834 1.850 1.834 1.834 25,438 -0.08(-4.01%)
Jun 10, 2005 1.910 1.910 1.910 1.910 1,506 +0.07(+3.66%)
Jun 09, 2005 1.849 1.849 1.843 1.843 6,522 -0.01(-0.33%)
Jun 08, 2005 1.849 1.849 1.849 1.849 1,630 +0.00(+0.17%)
Jun 07, 2005 1.846 1.849 1.846 1.846 4,970 +0.00(+0.17%)
Jun 06, 2005 1.932 1.932 1.827 1.843 12,265 +0.03(+1.52%)
Jun 03, 2005 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Jun 02, 2005 1.842 1.842 1.815 1.815 5,090 -0.12(-6.43%)
Jun 01, 2005 1.913 1.940 1.913 1.940 1,510 +0.13(+7.24%)
May 31, 2005 1.809 1.809 1.809 1.809 0 +0.00(+0.00%)
May 27, 2005 1.916 1.916 1.809 1.809 15,563 -0.01(-0.51%)
May 26, 2005 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
May 25, 2005 1.846 1.846 1.818 1.818 4,269 +0.00(+0.00%)
May 24, 2005 1.818 1.818 1.818 1.818 326 -0.08(-4.14%)
May 23, 2005 1.944 1.944 1.897 1.897 3,913 +0.07(+3.86%)
May 20, 2005 1.826 1.826 1.826 1.826 0 +0.00(+0.00%)
May 19, 2005 1.826 1.826 1.826 1.826 1,956 -0.07(-3.78%)
May 18, 2005 1.840 1.898 1.794 1.898 19,568 +0.05(+2.65%)
May 17, 2005 1.990 1.990 1.840 1.849 8,479 -0.05(-2.74%)
May 16, 2005 1.806 1.978 1.773 1.901 117,418 +0.06(+3.33%)
May 13, 2005 1.832 1.840 1.832 1.840 7,256 +0.07(+4.02%)
May 12, 2005 1.822 1.822 1.769 1.769 2,935 +0.02(+1.37%)
May 11, 2005 1.745 1.745 1.745 1.745 10,067 -0.02(-1.39%)
May 10, 2005 1.769 1.769 1.769 1.769 652 -0.02(-1.03%)
May 09, 2005 1.748 1.788 1.748 1.788 1,630 +0.04(+2.28%)
May 06, 2005 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 05, 2005 1.748 1.748 1.748 1.748 3,587 +0.01(+0.35%)
May 04, 2005 1.742 1.760 1.742 1.742 5,544 -0.00(-0.28%)
May 03, 2005 1.747 1.747 1.747 1.747 2,282 +0.06(+3.38%)
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.