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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.005 (-0.20%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 14, 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 1.849 1.863 1.822 1.822 11,845 -0.01(-0.81%)
Feb 25, 2005 1.822 1.837 1.822 1.837 10,201 +0.01(+0.65%)
Feb 24, 2005 1.846 1.846 1.825 1.825 1,674 +0.00(+0.00%)
Feb 23, 2005 1.849 1.849 1.825 1.825 1,004 +0.00(+0.16%)
Feb 22, 2005 1.822 1.852 1.822 1.822 32,141 -0.03(-1.61%)
Feb 18, 2005 1.867 1.867 1.852 1.852 669 +0.03(+1.64%)
Feb 17, 2005 1.792 1.864 1.792 1.822 38,509 +0.01(+0.49%)
Feb 16, 2005 1.813 1.813 1.813 1.813 334 -0.05(-2.88%)
Feb 15, 2005 1.867 1.867 1.867 1.867 0 +0.00(+0.00%)
Feb 14, 2005 1.867 1.867 1.867 1.867 334 +0.00(+0.00%)
Feb 11, 2005 1.846 1.867 1.840 1.867 23,563 +0.01(+0.63%)
Feb 10, 2005 1.855 1.855 1.855 1.855 3,348 +0.00(+0.02%)
Feb 09, 2005 1.801 1.855 1.775 1.855 42,818 -0.01(-0.64%)
Feb 08, 2005 1.900 1.906 1.864 1.867 20,269 +0.00(+0.00%)
Feb 07, 2005 1.870 1.903 1.804 1.867 22,432 +0.00(+0.16%)
Feb 04, 2005 1.888 1.897 1.798 1.864 25,690 -0.03(-1.58%)
Feb 03, 2005 1.756 1.894 1.756 1.894 8,035 -0.03(-1.55%)
Feb 02, 2005 1.891 1.989 1.825 1.923 51,326 +0.07(+3.87%)
Feb 01, 2005 1.846 1.852 1.807 1.852 18,689 +0.01(+0.32%)
Jan 31, 2005 1.822 1.894 1.792 1.846 24,652 +0.09(+4.92%)
Jan 28, 2005 1.804 1.807 1.759 1.759 8,370 -0.00(-0.17%)
Jan 27, 2005 1.744 1.762 1.744 1.762 2,343 -0.04(-2.32%)
Jan 26, 2005 1.804 1.807 1.804 1.804 3,378 +0.04(+2.20%)
Jan 25, 2005 1.744 1.765 1.741 1.765 20,088 +0.03(+1.72%)
Jan 24, 2005 1.667 1.762 1.667 1.735 9,709 +0.01(+0.87%)
Jan 21, 2005 1.732 1.741 1.720 1.720 20,339 -0.03(-1.44%)
Jan 20, 2005 1.735 1.745 1.735 1.745 6,026 -0.05(-2.60%)
Jan 19, 2005 1.756 1.801 1.753 1.792 5,976 -0.01(-0.50%)
Jan 18, 2005 1.750 1.801 1.744 1.801 38,838 +0.03(+1.86%)
Jan 14, 2005 1.822 1.822 1.768 1.768 15,451 +0.00(+0.08%)
Jan 13, 2005 1.765 1.783 1.765 1.767 3,013 -0.01(-0.59%)
Jan 12, 2005 1.765 1.777 1.762 1.777 30,002 +0.01(+0.74%)
Jan 11, 2005 1.747 1.781 1.747 1.764 45,286 +0.01(+0.39%)
Jan 10, 2005 1.693 1.759 1.693 1.757 14,396 -0.01(-0.31%)
Jan 07, 2005 1.708 1.777 1.708 1.762 33,260 -0.01(-0.66%)
Jan 06, 2005 1.691 1.786 1.691 1.774 69,583 -0.00(-0.17%)
Jan 05, 2005 1.667 1.786 1.667 1.777 39,192 -0.01(-0.34%)
Jan 04, 2005 1.747 1.786 1.747 1.783 27,956 +0.05(+2.75%)
Jan 03, 2005 1.792 1.822 1.732 1.735 84,372 -0.06(-3.17%)
Dec 31, 2004 1.747 1.792 1.780 1.792 11,383 +0.01(+0.67%)
Dec 30, 2004 1.732 1.780 1.708 1.780 115,844 +0.06(+3.29%)
Dec 29, 2004 1.732 1.789 1.705 1.723 36,829 -0.01(-0.52%)
Dec 28, 2004 1.723 1.786 1.723 1.732 21,427 +0.00(+0.00%)
Dec 27, 2004 1.762 1.762 1.720 1.732 4,017 -0.02(-1.19%)
Dec 23, 2004 1.726 1.757 1.705 1.753 33,815 +0.03(+1.86%)
Dec 22, 2004 1.723 1.744 1.717 1.721 9,709 -0.01(-0.29%)
Dec 21, 2004 1.688 1.735 1.688 1.726 51,895 +0.07(+3.96%)
Dec 20, 2004 1.658 1.739 1.658 1.661 55,243 -0.09(-4.96%)
Dec 17, 2004 1.685 1.747 1.682 1.747 17,075 +0.02(+1.33%)
Dec 16, 2004 1.676 1.789 1.655 1.724 43,525 +0.05(+2.72%)
Dec 15, 2004 1.670 1.738 1.670 1.679 37,833 -0.04(-2.26%)
Dec 14, 2004 1.673 1.765 1.655 1.717 72,319 +0.07(+4.55%)
Dec 13, 2004 1.676 1.744 1.643 1.643 28,124 -0.01(-0.90%)
Dec 10, 2004 1.541 1.723 1.538 1.658 51,560 -0.10(-5.45%)
Dec 09, 2004 1.664 1.753 1.610 1.753 48,212 +0.11(+6.92%)
Dec 08, 2004 1.643 1.705 1.610 1.640 49,217 +0.04(+2.81%)
Dec 07, 2004 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Dec 06, 2004 1.598 1.643 1.595 1.595 5,356 -0.07(-4.13%)
Dec 03, 2004 1.705 1.705 1.658 1.664 16,070 +0.01(+0.54%)
Dec 02, 2004 1.583 1.699 1.583 1.655 18,414 +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.