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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2006 2.091 2.106 2.091 2.106 7,700 -0.02(-1.12%)
Jul 28, 2006 2.130 2.130 2.130 2.130 1,339 +0.00(+0.00%)
Jul 27, 2006 2.130 2.130 2.130 2.130 1,674 +0.00(+0.07%)
Jul 26, 2006 2.128 2.128 2.128 2.128 1,941 -0.02(-1.04%)
Jul 25, 2006 2.150 2.150 2.121 2.150 18,575 +0.01(+0.42%)
Jul 24, 2006 2.091 2.150 2.091 2.142 4,021 +0.01(+0.42%)
Jul 21, 2006 2.133 2.133 2.133 2.133 0 +0.00(+0.00%)
Jul 20, 2006 2.133 2.133 2.133 2.133 0 +0.00(+0.00%)
Jul 19, 2006 2.131 2.133 2.131 2.133 2,008 -0.06(-2.59%)
Jul 18, 2006 2.121 2.189 2.121 2.189 4,519 +0.07(+3.24%)
Jul 17, 2006 2.091 2.121 2.091 2.121 15,424 -0.07(-3.01%)
Jul 14, 2006 2.306 2.306 2.186 2.186 10,051 -0.10(-4.31%)
Jul 13, 2006 2.285 2.285 2.285 2.285 2,008 +0.04(+1.86%)
Jul 12, 2006 2.342 2.342 2.226 2.243 1,680 -0.10(-4.33%)
Jul 11, 2006 2.207 2.374 2.207 2.345 37,615 +0.13(+6.08%)
Jul 10, 2006 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 07, 2006 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 06, 2006 2.094 2.210 2.094 2.210 30,461 +0.02(+0.69%)
Jul 05, 2006 2.195 2.195 2.195 2.195 334 -0.07(-2.92%)
Jul 03, 2006 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
Jun 30, 2006 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
Jun 29, 2006 2.261 2.261 2.261 2.261 1,674 -0.00(-0.13%)
Jun 28, 2006 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Jun 27, 2006 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Jun 26, 2006 2.264 2.264 2.264 2.264 669 +0.10(+4.41%)
Jun 23, 2006 2.168 2.168 2.168 2.168 418 +0.02(+0.83%)
Jun 22, 2006 2.153 2.153 2.150 2.150 7,345 -0.11(-5.01%)
Jun 21, 2006 2.264 2.264 2.264 2.264 1,339 +0.11(+5.28%)
Jun 20, 2006 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 19, 2006 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 16, 2006 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 15, 2006 2.151 2.151 2.150 2.150 679 -0.03(-1.37%)
Jun 14, 2006 2.180 2.180 2.180 2.180 1,674 -0.03(-1.19%)
Jun 13, 2006 2.180 2.207 2.180 2.207 3,317 +0.01(+0.38%)
Jun 12, 2006 2.180 2.210 2.180 2.198 19,087 +0.02(+0.82%)
Jun 09, 2006 2.200 2.200 2.180 2.180 2,812 +0.00(+0.00%)
Jun 08, 2006 2.210 2.303 2.150 2.180 27,785 -0.14(-6.05%)
Jun 07, 2006 2.165 2.345 2.150 2.321 25,398 +0.14(+6.44%)
Jun 06, 2006 2.180 2.188 2.180 2.180 19,991 +0.01(+0.69%)
Jun 05, 2006 2.195 2.201 2.165 2.165 16,599 -0.03(-1.36%)
Jun 02, 2006 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Jun 01, 2006 2.213 2.213 2.195 2.195 3,053 -0.02(-0.94%)
May 31, 2006 2.216 2.243 2.216 2.216 10,312 -0.01(-0.35%)
May 30, 2006 2.213 2.224 2.213 2.224 2,678 -0.01(-0.45%)
May 26, 2006 2.213 2.234 2.213 2.234 5,691 +0.05(+2.33%)
May 25, 2006 2.189 2.189 2.180 2.183 7,700 -0.03(-1.56%)
May 24, 2006 2.183 2.218 2.150 2.218 26,115 -0.01(-0.32%)
May 23, 2006 2.210 2.240 2.210 2.225 10,074 +0.02(+0.95%)
May 22, 2006 2.345 2.345 2.204 2.204 26,443 -0.14(-5.99%)
May 19, 2006 2.255 2.389 2.243 2.345 7,734 +0.04(+1.95%)
May 18, 2006 2.419 2.419 2.276 2.300 23,359 -0.12(-4.94%)
May 17, 2006 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
May 16, 2006 2.449 2.449 2.374 2.419 26,356 +0.01(+0.25%)
May 15, 2006 2.419 2.419 2.413 2.413 6,696 +0.01(+0.37%)
May 12, 2006 2.404 2.407 2.404 2.404 12,418 +0.00(+0.12%)
May 11, 2006 2.392 2.473 2.392 2.401 6,622 -0.06(-2.43%)
May 10, 2006 2.416 2.461 2.392 2.461 13,131 +0.10(+4.30%)
May 09, 2006 2.449 2.449 2.360 2.360 1,864 -0.07(-3.07%)
May 08, 2006 2.434 2.434 2.434 2.434 1,004 +0.00(+0.00%)
May 05, 2006 2.367 2.434 2.367 2.434 5,457 +0.01(+0.62%)
May 04, 2006 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
May 03, 2006 2.333 2.434 2.333 2.419 8,654 +0.05(+2.14%)
May 02, 2006 2.446 2.446 2.345 2.369 10,747 -0.02(-0.88%)
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.