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 (%)
Feb 28, 2005 1.919 1.934 1.891 1.891 11,414 -0.02(-0.81%)
Feb 25, 2005 1.891 1.906 1.891 1.906 9,830 +0.01(+0.65%)
Feb 24, 2005 1.916 1.916 1.894 1.894 1,613 +0.00(+0.00%)
Feb 23, 2005 1.919 1.919 1.894 1.894 967 +0.00(+0.16%)
Feb 22, 2005 1.891 1.922 1.891 1.891 30,971 -0.03(-1.61%)
Feb 18, 2005 1.937 1.937 1.922 1.922 645 +0.03(+1.64%)
Feb 17, 2005 1.860 1.934 1.860 1.891 37,107 +0.01(+0.49%)
Feb 16, 2005 1.881 1.881 1.881 1.881 322 -0.06(-2.88%)
Feb 15, 2005 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Feb 14, 2005 1.937 1.937 1.937 1.937 322 +0.00(+0.00%)
Feb 11, 2005 1.916 1.937 1.909 1.937 22,705 +0.01(+0.63%)
Feb 10, 2005 1.925 1.925 1.925 1.925 3,226 +0.00(+0.02%)
Feb 09, 2005 1.869 1.925 1.842 1.925 41,259 -0.01(-0.64%)
Feb 08, 2005 1.971 1.978 1.934 1.937 19,531 +0.00(+0.00%)
Feb 07, 2005 1.940 1.974 1.872 1.937 21,615 +0.00(+0.16%)
Feb 04, 2005 1.959 1.968 1.866 1.934 24,754 -0.03(-1.58%)
Feb 03, 2005 1.823 1.965 1.823 1.965 7,742 -0.03(-1.55%)
Feb 02, 2005 1.962 2.064 1.894 1.996 49,457 +0.07(+3.87%)
Feb 01, 2005 1.916 1.922 1.875 1.922 18,008 +0.01(+0.32%)
Jan 31, 2005 1.891 1.965 1.860 1.916 23,754 +0.09(+4.92%)
Jan 28, 2005 1.872 1.875 1.826 1.826 8,065 -0.00(-0.17%)
Jan 27, 2005 1.810 1.829 1.810 1.829 2,258 -0.04(-2.32%)
Jan 26, 2005 1.872 1.875 1.872 1.872 3,255 +0.04(+2.20%)
Jan 25, 2005 1.810 1.832 1.807 1.832 19,357 +0.03(+1.72%)
Jan 24, 2005 1.730 1.829 1.730 1.801 9,355 +0.02(+0.87%)
Jan 21, 2005 1.798 1.807 1.785 1.785 19,599 -0.03(-1.44%)
Jan 20, 2005 1.801 1.811 1.801 1.811 5,807 -0.05(-2.60%)
Jan 19, 2005 1.822 1.869 1.819 1.860 5,758 -0.01(-0.50%)
Jan 18, 2005 1.816 1.869 1.810 1.869 37,423 +0.03(+1.86%)
Jan 14, 2005 1.891 1.891 1.835 1.835 14,888 +0.00(+0.08%)
Jan 13, 2005 1.832 1.850 1.832 1.833 2,903 -0.01(-0.59%)
Jan 12, 2005 1.832 1.844 1.829 1.844 28,909 +0.01(+0.75%)
Jan 11, 2005 1.813 1.849 1.813 1.831 43,637 +0.01(+0.39%)
Jan 10, 2005 1.757 1.826 1.757 1.824 13,872 -0.01(-0.31%)
Jan 07, 2005 1.773 1.844 1.773 1.829 32,049 -0.01(-0.66%)
Jan 06, 2005 1.754 1.854 1.754 1.841 67,049 -0.00(-0.17%)
Jan 05, 2005 1.730 1.854 1.730 1.844 37,765 -0.01(-0.34%)
Jan 04, 2005 1.813 1.854 1.813 1.850 26,938 +0.05(+2.75%)
Jan 03, 2005 1.860 1.891 1.798 1.801 81,300 -0.06(-3.17%)
Dec 31, 2004 1.813 1.860 1.847 1.860 10,969 +0.01(+0.67%)
Dec 30, 2004 1.798 1.847 1.773 1.847 111,626 +0.06(+3.29%)
Dec 29, 2004 1.798 1.857 1.770 1.788 35,488 -0.01(-0.52%)
Dec 28, 2004 1.788 1.854 1.788 1.798 20,647 +0.00(+0.00%)
Dec 27, 2004 1.829 1.829 1.785 1.798 3,871 -0.02(-1.19%)
Dec 23, 2004 1.792 1.823 1.770 1.819 32,584 +0.03(+1.86%)
Dec 22, 2004 1.788 1.810 1.782 1.786 9,355 -0.01(-0.29%)
Dec 21, 2004 1.751 1.801 1.751 1.792 50,005 +0.07(+3.96%)
Dec 20, 2004 1.720 1.805 1.720 1.723 53,232 -0.09(-4.96%)
Dec 17, 2004 1.748 1.813 1.745 1.813 16,453 +0.02(+1.33%)
Dec 16, 2004 1.739 1.857 1.717 1.789 41,940 +0.05(+2.72%)
Dec 15, 2004 1.733 1.804 1.733 1.742 36,455 -0.04(-2.26%)
Dec 14, 2004 1.736 1.832 1.717 1.782 69,685 +0.08(+4.55%)
Dec 13, 2004 1.739 1.810 1.705 1.705 27,100 -0.02(-0.90%)
Dec 10, 2004 1.599 1.788 1.596 1.720 49,683 -0.10(-5.45%)
Dec 09, 2004 1.726 1.819 1.671 1.819 46,457 +0.12(+6.92%)
Dec 08, 2004 1.705 1.770 1.671 1.702 47,425 +0.05(+2.81%)
Dec 07, 2004 1.655 1.655 1.655 1.655 0 +0.00(+0.00%)
Dec 06, 2004 1.658 1.705 1.655 1.655 5,161 -0.07(-4.13%)
Dec 03, 2004 1.770 1.770 1.720 1.726 15,485 +0.01(+0.54%)
Dec 02, 2004 1.643 1.764 1.643 1.717 17,744 +0.08(+5.12%)
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.