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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
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 2.030 2.112 2.030 2.051 16,661 -0.01(-0.71%)
Jul 28, 2005 2.068 2.068 2.066 2.066 979 +0.11(+5.44%)
Jul 27, 2005 2.100 2.100 1.959 1.959 11,765 -0.09(-4.48%)
Jul 26, 2005 2.097 2.097 2.036 2.051 3,592 -0.05(-2.19%)
Jul 25, 2005 2.143 2.143 2.097 2.097 5,389 -0.02(-0.72%)
Jul 22, 2005 2.112 2.112 2.112 2.112 1,633 -0.03(-1.43%)
Jul 21, 2005 2.109 2.143 2.106 2.143 15,629 +0.03(+1.60%)
Jul 20, 2005 2.094 2.109 2.067 2.109 6,205 +0.06(+2.84%)
Jul 19, 2005 2.051 2.051 2.051 2.051 7,185 +0.01(+0.57%)
Jul 18, 2005 1.996 2.040 1.996 2.040 2,286 -0.01(-0.42%)
Jul 15, 2005 2.048 2.048 2.048 2.048 561 -0.01(-0.30%)
Jul 14, 2005 2.060 2.060 2.054 2.054 7,512 -0.01(-0.58%)
Jul 13, 2005 2.146 2.146 1.970 2.066 21,586 -0.01(-0.37%)
Jul 12, 2005 2.036 2.082 2.036 2.074 38,787 +0.02(+0.95%)
Jul 11, 2005 1.987 2.097 1.981 2.054 61,301 +0.08(+4.03%)
Jul 08, 2005 1.972 1.975 1.972 1.975 19,271 +0.06(+2.87%)
Jul 07, 2005 1.959 1.959 1.920 1.920 1,087 -0.01(-0.29%)
Jul 06, 2005 1.923 1.925 1.923 1.925 672 +0.02(+1.03%)
Jul 05, 2005 1.906 1.906 1.906 1.906 1,959 +0.02(+1.20%)
Jul 01, 2005 1.917 1.917 1.883 1.883 13,718 -0.05(-2.38%)
Jun 30, 2005 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Jun 29, 2005 1.929 1.972 1.929 1.929 20,982 +0.00(+0.00%)
Jun 28, 2005 1.929 1.929 1.929 1.929 653 +0.00(+0.00%)
Jun 27, 2005 1.929 1.929 1.929 1.929 1,332 +0.00(+0.00%)
Jun 24, 2005 1.929 1.929 1.929 1.929 14,045 +0.00(+0.00%)
Jun 23, 2005 1.953 1.953 1.929 1.929 7,185 +0.00(+0.00%)
Jun 22, 2005 1.959 1.959 1.929 1.929 21,916 -0.03(-1.47%)
Jun 21, 2005 1.938 1.962 1.938 1.958 16,664 +0.03(+1.33%)
Jun 20, 2005 1.938 1.938 1.904 1.932 12,937 +0.03(+1.77%)
Jun 17, 2005 1.923 1.923 1.898 1.898 3,266 -0.01(-0.32%)
Jun 16, 2005 1.898 1.926 1.889 1.904 68,716 +0.06(+3.49%)
Jun 15, 2005 1.840 1.840 1.840 1.840 653 -0.05(-2.59%)
Jun 14, 2005 1.901 1.901 1.889 1.889 13,718 +0.06(+3.18%)
Jun 13, 2005 1.831 1.847 1.831 1.831 25,476 -0.08(-4.01%)
Jun 10, 2005 1.907 1.907 1.907 1.907 1,509 +0.07(+3.66%)
Jun 09, 2005 1.846 1.846 1.840 1.840 6,532 -0.01(-0.33%)
Jun 08, 2005 1.846 1.846 1.846 1.846 1,633 +0.00(+0.17%)
Jun 07, 2005 1.843 1.846 1.843 1.843 4,977 +0.00(+0.17%)
Jun 06, 2005 1.929 1.929 1.825 1.840 12,284 +0.03(+1.52%)
Jun 03, 2005 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 02, 2005 1.839 1.839 1.812 1.812 5,098 -0.12(-6.43%)
Jun 01, 2005 1.910 1.937 1.910 1.937 1,512 +0.13(+7.24%)
May 31, 2005 1.806 1.806 1.806 1.806 0 +0.00(+0.00%)
May 27, 2005 1.913 1.913 1.806 1.806 15,586 -0.01(-0.51%)
May 26, 2005 1.816 1.816 1.816 1.816 0 +0.00(+0.00%)
May 25, 2005 1.843 1.843 1.816 1.816 4,275 +0.00(+0.00%)
May 24, 2005 1.816 1.816 1.816 1.816 326 -0.08(-4.14%)
May 23, 2005 1.941 1.941 1.894 1.894 3,919 +0.07(+3.86%)
May 20, 2005 1.823 1.823 1.823 1.823 0 +0.00(+0.00%)
May 19, 2005 1.823 1.823 1.823 1.823 1,959 -0.07(-3.78%)
May 18, 2005 1.837 1.895 1.791 1.895 19,597 +0.05(+2.65%)
May 17, 2005 1.987 1.987 1.837 1.846 8,492 -0.05(-2.74%)
May 16, 2005 1.803 1.975 1.771 1.898 117,595 +0.06(+3.33%)
May 13, 2005 1.830 1.837 1.830 1.837 7,267 +0.07(+4.02%)
May 12, 2005 1.819 1.819 1.766 1.766 2,939 +0.02(+1.37%)
May 11, 2005 1.742 1.742 1.742 1.742 10,083 -0.02(-1.39%)
May 10, 2005 1.767 1.767 1.767 1.767 653 -0.02(-1.03%)
May 09, 2005 1.745 1.785 1.745 1.785 1,633 +0.04(+2.28%)
May 06, 2005 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
May 05, 2005 1.745 1.745 1.745 1.745 3,592 +0.01(+0.35%)
May 04, 2005 1.739 1.757 1.739 1.739 5,552 -0.00(-0.28%)
May 03, 2005 1.744 1.744 1.744 1.744 2,286 +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.