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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 21, 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 (%)
Jan 31, 2006 2.380 2.447 2.380 2.418 7,823 -0.06(-2.50%)
Jan 30, 2006 2.328 2.480 2.328 2.480 5,484 +0.07(+2.70%)
Jan 27, 2006 2.495 2.495 2.297 2.415 24,064 -0.04(-1.64%)
Jan 26, 2006 2.443 2.455 2.443 2.455 12,017 +0.01(+0.51%)
Jan 25, 2006 2.376 2.443 2.376 2.443 2,580 +0.00(+0.00%)
Jan 24, 2006 2.355 2.443 2.355 2.443 4,516 +0.10(+4.37%)
Jan 23, 2006 2.340 2.340 2.340 2.340 329 -0.08(-3.28%)
Jan 20, 2006 2.443 2.443 2.420 2.420 6,129 -0.02(-0.81%)
Jan 19, 2006 2.420 2.439 2.387 2.439 5,323 -0.00(-0.13%)
Jan 18, 2006 2.443 2.443 2.416 2.443 8,097 +0.08(+3.50%)
Jan 17, 2006 2.367 2.436 2.337 2.360 5,197 -0.07(-2.74%)
Jan 13, 2006 2.247 2.458 2.247 2.426 3,245 +0.13(+5.64%)
Jan 12, 2006 2.377 2.418 2.281 2.297 19,034 -0.08(-3.39%)
Jan 11, 2006 2.582 2.582 2.377 2.377 12,904 -0.08(-3.40%)
Jan 10, 2006 2.449 2.461 2.377 2.461 25,870 +0.06(+2.32%)
Jan 09, 2006 2.458 2.458 2.405 2.405 1,209 -0.04(-1.77%)
Jan 06, 2006 2.377 2.455 2.377 2.449 7,852 +0.06(+2.38%)
Jan 05, 2006 2.377 2.449 2.377 2.392 11,349 +0.02(+0.99%)
Jan 04, 2006 2.446 2.449 2.269 2.368 40,011 -0.05(-2.18%)
Jan 03, 2006 2.511 2.511 2.336 2.421 30,293 -0.04(-1.64%)
Dec 30, 2005 2.421 2.461 2.421 2.461 6,129 +0.04(+1.49%)
Dec 29, 2005 2.461 2.461 2.425 2.425 645 -0.04(-1.47%)
Dec 28, 2005 2.461 2.461 2.461 2.461 4,194 -0.01(-0.50%)
Dec 27, 2005 2.625 2.625 2.474 2.474 13,227 -0.03(-1.24%)
Dec 23, 2005 2.480 2.504 2.480 2.504 1,935 +0.02(+0.75%)
Dec 22, 2005 2.474 2.486 2.474 2.486 17,666 +0.01(+0.25%)
Dec 21, 2005 2.480 2.480 2.480 2.480 8,065 -0.01(-0.34%)
Dec 20, 2005 2.480 2.508 2.480 2.488 10,001 -0.02(-0.66%)
Dec 19, 2005 2.573 2.573 2.480 2.505 5,387 -0.07(-2.65%)
Dec 16, 2005 2.480 2.619 2.480 2.573 19,150 -0.05(-1.89%)
Dec 15, 2005 2.557 2.743 2.526 2.622 22,380 +0.14(+5.75%)
Dec 14, 2005 2.433 2.495 2.379 2.480 32,945 +0.05(+1.91%)
Dec 13, 2005 2.387 2.433 2.387 2.433 17,402 +0.11(+4.67%)
Dec 12, 2005 2.418 2.418 2.325 2.325 6,775 -0.09(-3.85%)
Dec 09, 2005 2.433 2.433 2.331 2.418 17,898 +0.06(+2.60%)
Dec 08, 2005 2.340 2.402 2.309 2.356 10,468 -0.01(-0.63%)
Dec 07, 2005 2.387 2.387 2.368 2.371 9,194 +0.03(+1.39%)
Dec 06, 2005 2.443 2.542 2.325 2.339 24,625 -0.04(-1.89%)
Dec 05, 2005 2.523 2.523 2.322 2.384 14,408 -0.02(-0.77%)
Dec 02, 2005 2.402 2.418 2.389 2.402 21,615 +0.09(+4.03%)
Dec 01, 2005 2.393 2.393 2.278 2.309 15,485 -0.02(-0.80%)
Nov 30, 2005 2.297 2.340 2.170 2.328 44,469 +0.05(+2.18%)
Nov 29, 2005 2.167 2.319 2.167 2.278 19,099 +0.11(+5.15%)
Nov 28, 2005 2.170 2.170 2.167 2.167 1,138 +0.07(+3.52%)
Nov 25, 2005 2.170 2.170 2.093 2.093 2,671 -0.07(-3.40%)
Nov 23, 2005 2.198 2.198 2.166 2.167 15,001 +0.06(+3.04%)
Nov 22, 2005 2.195 2.201 2.103 2.103 27,809 -0.00(-0.24%)
Nov 21, 2005 2.092 2.139 2.092 2.108 2,822 +0.00(+0.00%)
Nov 18, 2005 2.108 2.108 2.108 2.108 4,194 +0.01(+0.43%)
Nov 17, 2005 2.201 2.201 2.099 2.099 10,981 +0.02(+0.91%)
Nov 16, 2005 2.198 2.201 2.080 2.080 12,498 +0.02(+0.90%)
Nov 15, 2005 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Nov 14, 2005 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Nov 11, 2005 2.030 2.061 2.030 2.061 3,552 -0.10(-4.73%)
Nov 10, 2005 2.170 2.201 2.092 2.164 7,671 +0.07(+3.10%)
Nov 09, 2005 2.185 2.185 2.098 2.098 967 -0.10(-4.65%)
Nov 08, 2005 2.201 2.201 2.182 2.201 1,935 +0.06(+2.88%)
Nov 07, 2005 2.201 2.201 2.139 2.139 7,494 -0.06(-2.80%)
Nov 04, 2005 2.191 2.201 2.102 2.201 33,745 +0.11(+5.19%)
Nov 03, 2005 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Nov 02, 2005 2.123 2.123 2.092 2.092 7,097 +0.00(+0.00%)
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.