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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2005 1.864 1.890 1.864 1.890 1,550 +0.13(+7.24%)
May 31, 2005 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
May 27, 2005 1.867 1.867 1.762 1.762 15,977 -0.01(-0.51%)
May 26, 2005 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
May 25, 2005 1.798 1.798 1.771 1.771 4,382 +0.00(+0.00%)
May 24, 2005 1.771 1.771 1.771 1.771 334 -0.08(-4.14%)
May 23, 2005 1.894 1.894 1.848 1.848 4,017 +0.07(+3.86%)
May 20, 2005 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
May 19, 2005 1.779 1.779 1.779 1.779 2,008 -0.07(-3.78%)
May 18, 2005 1.792 1.849 1.747 1.849 20,088 +0.05(+2.65%)
May 17, 2005 1.938 1.938 1.792 1.801 8,705 -0.05(-2.74%)
May 16, 2005 1.759 1.926 1.728 1.852 120,541 +0.06(+3.33%)
May 13, 2005 1.785 1.792 1.785 1.792 7,449 +0.07(+4.02%)
May 12, 2005 1.775 1.775 1.723 1.723 3,013 +0.02(+1.37%)
May 11, 2005 1.699 1.699 1.699 1.699 10,335 -0.02(-1.39%)
May 10, 2005 1.723 1.723 1.723 1.723 669 -0.02(-1.03%)
May 09, 2005 1.702 1.741 1.702 1.741 1,674 +0.04(+2.28%)
May 06, 2005 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
May 05, 2005 1.702 1.702 1.702 1.702 3,682 +0.01(+0.35%)
May 04, 2005 1.696 1.714 1.696 1.696 5,691 -0.00(-0.28%)
May 03, 2005 1.701 1.701 1.701 1.701 2,343 +0.06(+3.38%)
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.