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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Sep 30, 2005 2.109 2.109 2.052 2.089 7,031 +0.04(+1.72%)
Sep 29, 2005 2.054 2.054 2.054 2.054 334 +0.03(+1.28%)
Sep 28, 2005 2.046 2.091 1.941 2.028 29,299 -0.06(-2.86%)
Sep 27, 2005 2.049 2.109 2.049 2.088 15,970 -0.01(-0.29%)
Sep 26, 2005 2.091 2.094 2.091 2.094 13,573 +0.00(+0.14%)
Sep 23, 2005 2.091 2.109 2.091 2.091 11,142 -0.02(-0.85%)
Sep 22, 2005 2.097 2.109 2.097 2.109 4,687 +0.01(+0.71%)
Sep 21, 2005 2.091 2.109 2.091 2.094 16,198 -0.01(-0.71%)
Sep 20, 2005 2.109 2.109 2.100 2.109 2,963 +0.00(+0.00%)
Sep 19, 2005 2.109 2.109 2.109 2.109 10,312 +0.01(+0.28%)
Sep 16, 2005 2.094 2.103 2.094 2.103 1,339 -0.01(-0.28%)
Sep 15, 2005 2.091 2.109 2.091 2.109 1,506 +0.02(+0.86%)
Sep 14, 2005 2.091 2.150 2.076 2.091 10,044 -0.07(-3.45%)
Sep 13, 2005 2.156 2.165 2.091 2.165 9,290 +0.03(+1.40%)
Sep 12, 2005 2.219 2.240 2.121 2.136 44,208 +0.03(+1.56%)
Sep 09, 2005 2.061 2.103 2.031 2.103 7,613 +0.08(+4.14%)
Sep 08, 2005 2.061 2.061 2.019 2.019 8,062 -0.01(-0.49%)
Sep 07, 2005 2.091 2.091 2.016 2.029 17,162 -0.06(-2.96%)
Sep 06, 2005 2.046 2.091 2.019 2.091 20,932 +0.05(+2.34%)
Sep 02, 2005 2.082 2.082 2.004 2.043 3,281 +0.06(+2.86%)
Sep 01, 2005 1.941 1.986 1.941 1.986 9,207 +0.09(+4.49%)
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%)
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.