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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 1.915 1.926 1.897 1.901 3,237 -0.09(-4.30%)
Aug 30, 2005 1.897 1.986 1.887 1.986 9,039 +0.06(+3.26%)
Aug 29, 2005 1.971 1.971 1.912 1.923 6,361 -0.05(-2.42%)
Aug 26, 2005 1.970 1.971 1.970 1.971 1,506 +0.03(+1.32%)
Aug 25, 2005 1.986 1.986 1.946 1.946 1,650 -0.02(-0.85%)
Aug 24, 2005 2.067 2.067 1.962 1.962 4,955 +0.03(+1.70%)
Aug 23, 2005 2.016 2.016 1.929 1.929 90,328 -0.00(-0.15%)
Aug 22, 2005 1.923 1.932 1.920 1.932 4,352 -0.06(-3.00%)
Aug 19, 2005 1.923 1.992 1.923 1.992 2,223 +0.00(+0.00%)
Aug 18, 2005 1.986 1.992 1.920 1.992 9,709 -0.01(-0.74%)
Aug 17, 2005 1.986 2.007 1.986 2.007 2,678 -0.05(-2.61%)
Aug 16, 2005 2.058 2.061 2.031 2.061 10,228 +0.00(+0.00%)
Aug 15, 2005 2.076 2.076 1.943 2.061 17,075 +0.06(+2.99%)
Aug 12, 2005 1.941 2.001 1.941 2.001 1,349 +0.00(+0.00%)
Aug 11, 2005 2.016 2.016 2.001 2.001 2,343 +0.02(+0.96%)
Aug 10, 2005 2.046 2.061 1.982 1.982 8,976 -0.06(-3.12%)
Aug 09, 2005 1.956 2.046 1.956 2.046 9,609 +0.12(+6.04%)
Aug 08, 2005 1.986 1.986 1.929 1.929 17,878 -0.13(-6.38%)
Aug 05, 2005 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Aug 04, 2005 2.061 2.061 2.061 2.061 4,563 +0.01(+0.61%)
Aug 03, 2005 1.989 2.061 1.977 2.048 5,223 +0.03(+1.60%)
Aug 02, 2005 2.047 2.047 2.016 2.016 4,687 +0.03(+1.35%)
Aug 01, 2005 2.085 2.085 1.989 1.989 1,941 -0.01(-0.60%)
Jul 29, 2005 1.980 2.061 1.980 2.001 17,078 -0.01(-0.71%)
Jul 28, 2005 2.018 2.018 2.015 2.015 1,004 +0.10(+5.44%)
Jul 27, 2005 2.049 2.049 1.912 1.912 12,059 -0.09(-4.48%)
Jul 26, 2005 2.046 2.046 1.986 2.001 3,682 -0.04(-2.19%)
Jul 25, 2005 2.091 2.091 2.046 2.046 5,524 -0.01(-0.72%)
Jul 22, 2005 2.061 2.061 2.061 2.061 1,674 -0.03(-1.43%)
Jul 21, 2005 2.058 2.091 2.055 2.091 16,020 +0.03(+1.60%)
Jul 20, 2005 2.042 2.058 2.016 2.058 6,361 +0.06(+2.84%)
Jul 19, 2005 2.001 2.001 2.001 2.001 7,365 +0.01(+0.57%)
Jul 18, 2005 1.947 1.990 1.947 1.990 2,343 -0.01(-0.42%)
Jul 15, 2005 1.998 1.998 1.998 1.998 575 -0.01(-0.30%)
Jul 14, 2005 2.010 2.010 2.004 2.004 7,700 -0.01(-0.58%)
Jul 13, 2005 2.094 2.094 1.922 2.016 22,127 -0.01(-0.37%)
Jul 12, 2005 1.986 2.031 1.986 2.023 39,758 +0.02(+0.95%)
Jul 11, 2005 1.938 2.046 1.932 2.004 62,837 +0.08(+4.03%)
Jul 08, 2005 1.923 1.926 1.923 1.926 19,753 +0.05(+2.87%)
Jul 07, 2005 1.912 1.912 1.873 1.873 1,114 -0.01(-0.29%)
Jul 06, 2005 1.876 1.878 1.876 1.878 689 +0.02(+1.03%)
Jul 05, 2005 1.859 1.859 1.859 1.859 2,008 +0.02(+1.20%)
Jul 01, 2005 1.870 1.870 1.837 1.837 14,062 -0.04(-2.38%)
Jun 30, 2005 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Jun 29, 2005 1.882 1.923 1.882 1.882 21,508 +0.00(+0.00%)
Jun 28, 2005 1.882 1.882 1.882 1.882 669 +0.00(+0.00%)
Jun 27, 2005 1.882 1.882 1.882 1.882 1,366 +0.00(+0.00%)
Jun 24, 2005 1.882 1.882 1.882 1.882 14,396 +0.00(+0.00%)
Jun 23, 2005 1.906 1.906 1.882 1.882 7,365 +0.00(+0.00%)
Jun 22, 2005 1.912 1.912 1.882 1.882 22,465 -0.03(-1.47%)
Jun 21, 2005 1.891 1.915 1.891 1.910 17,082 +0.03(+1.33%)
Jun 20, 2005 1.891 1.891 1.858 1.885 13,261 +0.03(+1.77%)
Jun 17, 2005 1.876 1.876 1.852 1.852 3,348 -0.01(-0.32%)
Jun 16, 2005 1.852 1.879 1.843 1.858 70,437 +0.06(+3.49%)
Jun 15, 2005 1.795 1.795 1.795 1.795 669 -0.05(-2.59%)
Jun 14, 2005 1.855 1.855 1.843 1.843 14,062 +0.06(+3.18%)
Jun 13, 2005 1.786 1.802 1.786 1.786 26,115 -0.07(-4.01%)
Jun 10, 2005 1.861 1.861 1.861 1.861 1,546 +0.07(+3.66%)
Jun 09, 2005 1.801 1.801 1.795 1.795 6,696 -0.01(-0.33%)
Jun 08, 2005 1.801 1.801 1.801 1.801 1,674 +0.00(+0.17%)
Jun 07, 2005 1.798 1.801 1.798 1.798 5,102 +0.00(+0.17%)
Jun 06, 2005 1.882 1.882 1.780 1.795 12,592 +0.03(+1.52%)
Jun 03, 2005 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Jun 02, 2005 1.794 1.794 1.768 1.768 5,226 -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.