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 (%)
Apr 29, 2005 1.625 1.676 1.610 1.676 6,035 +0.04(+2.74%)
Apr 28, 2005 1.604 1.631 1.601 1.631 10,394 -0.10(-5.85%)
Apr 27, 2005 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Apr 26, 2005 1.685 1.733 1.685 1.733 6,622 +0.04(+2.47%)
Apr 25, 2005 1.736 1.736 1.685 1.691 11,065 -0.05(-3.08%)
Apr 22, 2005 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Apr 21, 2005 1.700 1.745 1.673 1.745 4,191 +0.03(+1.92%)
Apr 20, 2005 1.712 1.712 1.712 1.712 0 +0.00(+0.00%)
Apr 19, 2005 1.697 1.712 1.697 1.712 7,376 -0.00(-0.17%)
Apr 18, 2005 1.655 1.715 1.655 1.715 3,017 +0.05(+3.23%)
Apr 15, 2005 1.619 1.661 1.619 1.661 5,029 -0.05(-3.13%)
Apr 14, 2005 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Apr 13, 2005 1.715 1.748 1.700 1.715 12,306 +0.00(+0.00%)
Apr 12, 2005 1.748 1.748 1.715 1.715 3,789 +0.00(+0.00%)
Apr 11, 2005 1.715 1.715 1.715 1.715 3,353 -0.01(-0.35%)
Apr 08, 2005 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Apr 07, 2005 1.810 1.810 1.706 1.721 12,071 +0.02(+1.23%)
Apr 06, 2005 1.688 1.700 1.676 1.700 2,011 +0.03(+1.79%)
Apr 05, 2005 1.730 1.730 1.670 1.670 2,011 -0.06(-3.45%)
Apr 04, 2005 1.730 1.730 1.643 1.730 9,831 +0.00(+0.17%)
Apr 01, 2005 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Mar 31, 2005 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Mar 30, 2005 1.760 1.760 1.727 1.727 8,382 +0.01(+0.52%)
Mar 29, 2005 1.730 1.730 1.718 1.718 11,031 -0.01(-0.69%)
Mar 28, 2005 1.750 1.754 1.730 1.730 10,394 -0.02(-1.02%)
Mar 24, 2005 1.751 1.751 1.748 1.748 10,143 -0.02(-1.18%)
Mar 23, 2005 1.786 1.786 1.760 1.768 3,017 +0.02(+1.02%)
Mar 22, 2005 1.789 1.819 1.751 1.751 5,076 +0.00(+0.00%)
Mar 21, 2005 1.754 1.754 1.751 1.751 4,275 +0.00(+0.17%)
Mar 18, 2005 1.748 1.748 1.748 1.748 4,359 +0.02(+1.03%)
Mar 17, 2005 1.757 1.757 1.730 1.730 26,037 -0.06(-3.17%)
Mar 16, 2005 1.792 1.797 1.786 1.786 22,130 -0.01(-0.33%)
Mar 15, 2005 1.807 1.855 1.792 1.792 10,730 -0.06(-3.06%)
Mar 14, 2005 1.822 1.849 1.804 1.849 21,041 +0.03(+1.64%)
Mar 11, 2005 1.831 1.831 1.819 1.819 10,093 -0.03(-1.45%)
Mar 10, 2005 1.850 1.852 1.846 1.846 3,017 -0.01(-0.48%)
Mar 09, 2005 1.846 1.858 1.846 1.855 6,706 +0.02(+1.01%)
Mar 08, 2005 1.935 1.935 1.834 1.836 14,753 -0.03(-1.79%)
Mar 07, 2005 1.864 1.885 1.864 1.870 6,337 +0.01(+0.32%)
Mar 04, 2005 1.879 1.879 1.864 1.864 5,700 +0.03(+1.64%)
Mar 03, 2005 1.834 1.834 1.834 1.834 670 +0.01(+0.64%)
Mar 02, 2005 1.879 1.879 1.819 1.822 9,053 +0.04(+2.00%)
Mar 01, 2005 1.819 1.819 1.786 1.786 865 -0.03(-1.80%)
Feb 28, 2005 1.846 1.861 1.819 1.819 11,863 -0.01(-0.81%)
Feb 25, 2005 1.819 1.834 1.819 1.834 10,217 +0.01(+0.65%)
Feb 24, 2005 1.843 1.843 1.822 1.822 1,676 +0.00(+0.00%)
Feb 23, 2005 1.846 1.846 1.822 1.822 1,005 +0.00(+0.16%)
Feb 22, 2005 1.819 1.849 1.819 1.819 32,190 -0.03(-1.61%)
Feb 18, 2005 1.864 1.864 1.849 1.849 670 +0.03(+1.64%)
Feb 17, 2005 1.789 1.861 1.789 1.819 38,568 +0.01(+0.49%)
Feb 16, 2005 1.810 1.810 1.810 1.810 335 -0.05(-2.88%)
Feb 15, 2005 1.864 1.864 1.864 1.864 0 +0.00(+0.00%)
Feb 14, 2005 1.864 1.864 1.864 1.864 335 +0.00(+0.00%)
Feb 11, 2005 1.843 1.864 1.837 1.864 23,599 +0.01(+0.63%)
Feb 10, 2005 1.852 1.852 1.852 1.852 3,353 +0.00(+0.02%)
Feb 09, 2005 1.798 1.852 1.772 1.852 42,883 -0.01(-0.64%)
Feb 08, 2005 1.897 1.903 1.861 1.864 20,300 +0.00(+0.00%)
Feb 07, 2005 1.867 1.900 1.801 1.864 22,466 +0.00(+0.16%)
Feb 04, 2005 1.885 1.894 1.795 1.861 25,728 -0.03(-1.58%)
Feb 03, 2005 1.754 1.891 1.754 1.891 8,047 -0.03(-1.55%)
Feb 02, 2005 1.888 1.986 1.822 1.921 51,403 +0.07(+3.87%)
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.