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: 10:12 AM 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 29, 2005 2.055 2.139 2.055 2.077 16,456 -0.01(-0.71%)
Jul 28, 2005 2.094 2.094 2.092 2.092 967 +0.11(+5.44%)
Jul 27, 2005 2.126 2.126 1.984 1.984 11,620 -0.09(-4.48%)
Jul 26, 2005 2.123 2.123 2.061 2.077 3,548 -0.05(-2.19%)
Jul 25, 2005 2.170 2.170 2.123 2.123 5,323 -0.02(-0.72%)
Jul 22, 2005 2.139 2.139 2.139 2.139 1,613 -0.03(-1.43%)
Jul 21, 2005 2.136 2.170 2.133 2.170 15,437 +0.03(+1.60%)
Jul 20, 2005 2.120 2.136 2.092 2.136 6,129 +0.06(+2.84%)
Jul 19, 2005 2.077 2.077 2.077 2.077 7,097 +0.01(+0.57%)
Jul 18, 2005 2.021 2.065 2.021 2.065 2,258 -0.01(-0.42%)
Jul 15, 2005 2.074 2.074 2.074 2.074 554 -0.01(-0.30%)
Jul 14, 2005 2.086 2.086 2.080 2.080 7,420 -0.01(-0.58%)
Jul 13, 2005 2.173 2.173 1.994 2.092 21,321 -0.01(-0.37%)
Jul 12, 2005 2.061 2.108 2.061 2.100 38,311 +0.02(+0.95%)
Jul 11, 2005 2.012 2.123 2.005 2.080 60,549 +0.08(+4.03%)
Jul 08, 2005 1.996 1.999 1.996 1.999 19,034 +0.06(+2.87%)
Jul 07, 2005 1.984 1.984 1.943 1.943 1,074 -0.01(-0.29%)
Jul 06, 2005 1.947 1.949 1.947 1.949 664 +0.02(+1.03%)
Jul 05, 2005 1.929 1.929 1.929 1.929 1,935 +0.02(+1.20%)
Jul 01, 2005 1.940 1.940 1.906 1.906 13,550 -0.05(-2.38%)
Jun 30, 2005 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Jun 29, 2005 1.953 1.996 1.953 1.953 20,725 +0.00(+0.00%)
Jun 28, 2005 1.953 1.953 1.953 1.953 645 +0.00(+0.00%)
Jun 27, 2005 1.953 1.953 1.953 1.953 1,316 +0.00(+0.00%)
Jun 24, 2005 1.953 1.953 1.953 1.953 13,872 +0.00(+0.00%)
Jun 23, 2005 1.978 1.978 1.953 1.953 7,097 +0.00(+0.00%)
Jun 22, 2005 1.984 1.984 1.953 1.953 21,647 -0.03(-1.47%)
Jun 21, 2005 1.962 1.987 1.962 1.982 16,460 +0.03(+1.33%)
Jun 20, 2005 1.962 1.962 1.928 1.956 12,778 +0.03(+1.77%)
Jun 17, 2005 1.947 1.947 1.922 1.922 3,226 -0.01(-0.32%)
Jun 16, 2005 1.922 1.950 1.912 1.928 67,872 +0.07(+3.49%)
Jun 15, 2005 1.863 1.863 1.863 1.863 645 -0.05(-2.59%)
Jun 14, 2005 1.925 1.925 1.912 1.912 13,550 +0.06(+3.18%)
Jun 13, 2005 1.854 1.870 1.854 1.854 25,164 -0.08(-4.01%)
Jun 10, 2005 1.931 1.931 1.931 1.931 1,490 +0.07(+3.66%)
Jun 09, 2005 1.869 1.869 1.863 1.863 6,452 -0.01(-0.33%)
Jun 08, 2005 1.869 1.869 1.869 1.869 1,613 +0.00(+0.17%)
Jun 07, 2005 1.866 1.869 1.866 1.866 4,916 +0.00(+0.17%)
Jun 06, 2005 1.953 1.953 1.847 1.863 12,133 +0.03(+1.52%)
Jun 03, 2005 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jun 02, 2005 1.862 1.862 1.835 1.835 5,036 -0.13(-6.43%)
Jun 01, 2005 1.934 1.961 1.934 1.961 1,493 +0.13(+7.24%)
May 31, 2005 1.829 1.829 1.829 1.829 0 +0.00(+0.00%)
May 27, 2005 1.937 1.937 1.829 1.829 15,395 -0.01(-0.51%)
May 26, 2005 1.838 1.838 1.838 1.838 0 +0.00(+0.00%)
May 25, 2005 1.866 1.866 1.838 1.838 4,223 +0.00(+0.00%)
May 24, 2005 1.838 1.838 1.838 1.838 322 -0.08(-4.14%)
May 23, 2005 1.965 1.965 1.917 1.917 3,871 +0.07(+3.86%)
May 20, 2005 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
May 19, 2005 1.846 1.846 1.846 1.846 1,935 -0.07(-3.78%)
May 18, 2005 1.860 1.919 1.813 1.919 19,357 +0.05(+2.65%)
May 17, 2005 2.012 2.012 1.860 1.869 8,388 -0.05(-2.74%)
May 16, 2005 1.826 1.999 1.793 1.922 116,152 +0.06(+3.33%)
May 13, 2005 1.852 1.860 1.852 1.860 7,178 +0.07(+4.02%)
May 12, 2005 1.842 1.842 1.788 1.788 2,903 +0.02(+1.37%)
May 11, 2005 1.764 1.764 1.764 1.764 9,959 -0.02(-1.39%)
May 10, 2005 1.788 1.788 1.788 1.788 645 -0.02(-1.03%)
May 09, 2005 1.767 1.807 1.767 1.807 1,613 +0.04(+2.28%)
May 06, 2005 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
May 05, 2005 1.767 1.767 1.767 1.767 3,548 +0.01(+0.35%)
May 04, 2005 1.761 1.779 1.761 1.761 5,484 -0.00(-0.28%)
May 03, 2005 1.766 1.766 1.766 1.766 2,258 +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.