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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2006 2.170 2.185 2.170 2.185 7,420 -0.02(-1.12%)
Jul 28, 2006 2.210 2.210 2.210 2.210 1,290 +0.00(+0.00%)
Jul 27, 2006 2.210 2.210 2.210 2.210 1,613 +0.00(+0.07%)
Jul 26, 2006 2.208 2.208 2.208 2.208 1,871 -0.02(-1.04%)
Jul 25, 2006 2.232 2.232 2.201 2.232 17,898 +0.01(+0.42%)
Jul 24, 2006 2.170 2.232 2.170 2.222 3,874 +0.01(+0.42%)
Jul 21, 2006 2.213 2.213 2.213 2.213 0 +0.00(+0.00%)
Jul 20, 2006 2.213 2.213 2.213 2.213 0 +0.00(+0.00%)
Jul 19, 2006 2.211 2.213 2.211 2.213 1,935 -0.06(-2.59%)
Jul 18, 2006 2.201 2.272 2.201 2.272 4,355 +0.07(+3.24%)
Jul 17, 2006 2.170 2.201 2.170 2.201 14,863 -0.07(-3.01%)
Jul 14, 2006 2.393 2.393 2.269 2.269 9,685 -0.10(-4.31%)
Jul 13, 2006 2.372 2.372 2.371 2.371 1,935 +0.04(+1.86%)
Jul 12, 2006 2.430 2.430 2.310 2.328 1,619 -0.11(-4.33%)
Jul 11, 2006 2.291 2.464 2.291 2.433 36,246 +0.14(+6.08%)
Jul 10, 2006 2.294 2.294 2.294 2.294 0 +0.00(+0.00%)
Jul 07, 2006 2.294 2.294 2.294 2.294 0 +0.00(+0.00%)
Jul 06, 2006 2.173 2.294 2.173 2.294 29,351 +0.02(+0.69%)
Jul 05, 2006 2.278 2.278 2.278 2.278 322 -0.07(-2.92%)
Jul 03, 2006 2.346 2.346 2.346 2.346 0 +0.00(+0.00%)
Jun 30, 2006 2.346 2.346 2.346 2.346 0 +0.00(+0.00%)
Jun 29, 2006 2.346 2.346 2.346 2.346 1,613 -0.00(-0.13%)
Jun 28, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 27, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 26, 2006 2.350 2.350 2.350 2.350 645 +0.10(+4.41%)
Jun 23, 2006 2.250 2.250 2.250 2.250 403 +0.02(+0.83%)
Jun 22, 2006 2.235 2.235 2.232 2.232 7,078 -0.12(-5.01%)
Jun 21, 2006 2.350 2.350 2.350 2.350 1,290 +0.12(+5.28%)
Jun 20, 2006 2.232 2.232 2.232 2.232 0 +0.00(+0.00%)
Jun 19, 2006 2.232 2.232 2.232 2.232 0 +0.00(+0.00%)
Jun 16, 2006 2.232 2.232 2.232 2.232 0 +0.00(+0.00%)
Jun 15, 2006 2.232 2.232 2.232 2.232 654 -0.03(-1.37%)
Jun 14, 2006 2.263 2.263 2.263 2.263 1,613 -0.03(-1.19%)
Jun 13, 2006 2.263 2.290 2.263 2.290 3,197 +0.01(+0.38%)
Jun 12, 2006 2.263 2.294 2.263 2.281 18,392 +0.02(+0.82%)
Jun 09, 2006 2.283 2.283 2.263 2.263 2,710 +0.00(+0.00%)
Jun 08, 2006 2.294 2.390 2.232 2.263 26,774 -0.15(-6.05%)
Jun 07, 2006 2.247 2.433 2.232 2.408 24,473 +0.15(+6.44%)
Jun 06, 2006 2.263 2.271 2.263 2.263 19,263 +0.02(+0.69%)
Jun 05, 2006 2.278 2.284 2.247 2.247 15,995 -0.03(-1.36%)
Jun 02, 2006 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Jun 01, 2006 2.297 2.297 2.278 2.278 2,942 -0.02(-0.94%)
May 31, 2006 2.300 2.328 2.300 2.300 9,936 -0.01(-0.35%)
May 30, 2006 2.297 2.308 2.297 2.308 2,580 -0.01(-0.45%)
May 26, 2006 2.297 2.319 2.297 2.319 5,484 +0.05(+2.33%)
May 25, 2006 2.272 2.272 2.263 2.266 7,420 -0.04(-1.56%)
May 24, 2006 2.266 2.302 2.232 2.302 25,164 -0.01(-0.32%)
May 23, 2006 2.294 2.325 2.294 2.309 9,707 +0.02(+0.95%)
May 22, 2006 2.433 2.433 2.288 2.288 25,480 -0.15(-5.99%)
May 19, 2006 2.340 2.480 2.328 2.433 7,452 +0.05(+1.95%)
May 18, 2006 2.511 2.511 2.362 2.387 22,509 -0.12(-4.94%)
May 17, 2006 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
May 16, 2006 2.542 2.542 2.464 2.511 25,396 +0.01(+0.25%)
May 15, 2006 2.511 2.511 2.505 2.505 6,452 +0.01(+0.37%)
May 12, 2006 2.495 2.498 2.495 2.495 11,965 +0.00(+0.12%)
May 11, 2006 2.483 2.566 2.483 2.492 6,381 -0.06(-2.43%)
May 10, 2006 2.508 2.554 2.483 2.554 12,653 +0.11(+4.30%)
May 09, 2006 2.542 2.542 2.449 2.449 1,796 -0.08(-3.07%)
May 08, 2006 2.526 2.526 2.526 2.526 967 +0.00(+0.00%)
May 05, 2006 2.456 2.526 2.456 2.526 5,258 +0.02(+0.62%)
May 04, 2006 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
May 03, 2006 2.421 2.526 2.421 2.511 8,339 +0.05(+2.14%)
May 02, 2006 2.539 2.539 2.433 2.458 10,356 -0.02(-0.87%)
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.