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

Herzfeld Caribbean (NQ: CUBA )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Aug 31, 2005 1.912 1.924 1.894 1.898 3,242 -0.09(-4.30%)
Aug 30, 2005 1.894 1.983 1.884 1.983 9,053 +0.06(+3.26%)
Aug 29, 2005 1.968 1.968 1.909 1.921 6,370 -0.05(-2.42%)
Aug 26, 2005 1.967 1.968 1.967 1.968 1,508 +0.03(+1.32%)
Aug 25, 2005 1.983 1.983 1.943 1.943 1,653 -0.02(-0.85%)
Aug 24, 2005 2.064 2.064 1.959 1.959 4,962 +0.03(+1.70%)
Aug 23, 2005 2.013 2.013 1.927 1.927 90,464 -0.00(-0.15%)
Aug 22, 2005 1.921 1.930 1.918 1.930 4,359 -0.06(-3.00%)
Aug 19, 2005 1.921 1.989 1.921 1.989 2,226 +0.00(+0.00%)
Aug 18, 2005 1.983 1.989 1.918 1.989 9,724 -0.01(-0.74%)
Aug 17, 2005 1.983 2.004 1.983 2.004 2,682 -0.05(-2.61%)
Aug 16, 2005 2.055 2.058 2.028 2.058 10,243 +0.00(+0.00%)
Aug 15, 2005 2.073 2.073 1.940 2.058 17,101 +0.06(+2.98%)
Aug 12, 2005 1.938 1.998 1.938 1.998 1,351 +0.00(+0.00%)
Aug 11, 2005 2.013 2.013 1.998 1.998 2,347 +0.02(+0.96%)
Aug 10, 2005 2.043 2.058 1.979 1.979 8,989 -0.06(-3.12%)
Aug 09, 2005 1.953 2.043 1.953 2.043 9,623 +0.12(+6.04%)
Aug 08, 2005 1.983 1.983 1.927 1.927 17,905 -0.13(-6.38%)
Aug 05, 2005 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
Aug 04, 2005 2.058 2.058 2.058 2.058 4,570 +0.01(+0.61%)
Aug 03, 2005 1.986 2.058 1.974 2.045 5,230 +0.03(+1.60%)
Aug 02, 2005 2.043 2.043 2.013 2.013 4,694 +0.03(+1.35%)
Aug 01, 2005 2.082 2.082 1.986 1.986 1,944 -0.01(-0.60%)
Jul 29, 2005 1.977 2.058 1.977 1.998 17,104 -0.01(-0.71%)
Jul 28, 2005 2.015 2.015 2.012 2.012 1,005 +0.10(+5.44%)
Jul 27, 2005 2.046 2.046 1.909 1.909 12,078 -0.09(-4.48%)
Jul 26, 2005 2.043 2.043 1.983 1.998 3,688 -0.04(-2.19%)
Jul 25, 2005 2.088 2.088 2.043 2.043 5,532 -0.01(-0.72%)
Jul 22, 2005 2.058 2.058 2.058 2.058 1,676 -0.03(-1.43%)
Jul 21, 2005 2.055 2.088 2.052 2.088 16,044 +0.03(+1.60%)
Jul 20, 2005 2.039 2.055 2.013 2.055 6,370 +0.06(+2.84%)
Jul 19, 2005 1.998 1.998 1.998 1.998 7,376 +0.01(+0.57%)
Jul 18, 2005 1.944 1.987 1.944 1.987 2,347 -0.01(-0.42%)
Jul 15, 2005 1.995 1.995 1.995 1.995 576 -0.01(-0.30%)
Jul 14, 2005 2.007 2.007 2.001 2.001 7,712 -0.01(-0.58%)
Jul 13, 2005 2.091 2.091 1.919 2.013 22,161 -0.01(-0.37%)
Jul 12, 2005 1.983 2.028 1.983 2.020 39,818 +0.02(+0.95%)
Jul 11, 2005 1.935 2.043 1.930 2.001 62,932 +0.08(+4.03%)
Jul 08, 2005 1.921 1.924 1.921 1.924 19,783 +0.05(+2.87%)
Jul 07, 2005 1.909 1.909 1.870 1.870 1,116 -0.01(-0.29%)
Jul 06, 2005 1.873 1.875 1.873 1.875 690 +0.02(+1.03%)
Jul 05, 2005 1.856 1.856 1.856 1.856 2,011 +0.02(+1.20%)
Jul 01, 2005 1.867 1.867 1.834 1.834 14,083 -0.04(-2.38%)
Jun 30, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Jun 29, 2005 1.879 1.921 1.879 1.879 21,540 +0.00(+0.00%)
Jun 28, 2005 1.879 1.879 1.879 1.879 670 +0.00(+0.00%)
Jun 27, 2005 1.879 1.879 1.879 1.879 1,368 +0.00(+0.00%)
Jun 24, 2005 1.879 1.879 1.879 1.879 14,418 +0.00(+0.00%)
Jun 23, 2005 1.903 1.903 1.879 1.879 7,376 +0.00(+0.00%)
Jun 22, 2005 1.909 1.909 1.879 1.879 22,499 -0.03(-1.47%)
Jun 21, 2005 1.888 1.912 1.888 1.907 17,107 +0.03(+1.33%)
Jun 20, 2005 1.888 1.888 1.855 1.882 13,281 +0.03(+1.77%)
Jun 17, 2005 1.873 1.873 1.849 1.849 3,353 -0.01(-0.32%)
Jun 16, 2005 1.849 1.876 1.840 1.855 70,543 +0.06(+3.49%)
Jun 15, 2005 1.792 1.792 1.792 1.792 670 -0.05(-2.59%)
Jun 14, 2005 1.852 1.852 1.840 1.840 14,083 +0.06(+3.18%)
Jun 13, 2005 1.783 1.800 1.783 1.783 26,154 -0.07(-4.01%)
Jun 10, 2005 1.858 1.858 1.858 1.858 1,549 +0.07(+3.66%)
Jun 09, 2005 1.798 1.798 1.792 1.792 6,706 -0.01(-0.33%)
Jun 08, 2005 1.798 1.798 1.798 1.798 1,676 +0.00(+0.17%)
Jun 07, 2005 1.795 1.798 1.795 1.795 5,110 +0.00(+0.17%)
Jun 06, 2005 1.879 1.879 1.777 1.792 12,611 +0.03(+1.52%)
Jun 03, 2005 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Jun 02, 2005 1.791 1.791 1.766 1.766 5,234 -0.12(-6.43%)
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.