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 (%)
Aug 31, 2006 2.321 2.389 2.321 2.386 6,933 +0.06(+2.56%)
Aug 30, 2006 2.315 2.327 2.315 2.327 1,004 -0.02(-0.76%)
Aug 29, 2006 2.359 2.359 2.345 2.345 1,104 -0.02(-0.76%)
Aug 28, 2006 2.297 2.363 2.297 2.363 8,370 -0.03(-1.12%)
Aug 25, 2006 2.389 2.425 2.374 2.389 11,885 +0.01(+0.35%)
Aug 24, 2006 2.424 2.445 2.374 2.381 10,864 -0.07(-2.76%)
Aug 23, 2006 2.452 2.452 2.425 2.449 12,364 -0.00(-0.01%)
Aug 22, 2006 2.389 2.449 2.389 2.449 7,483 +0.06(+2.31%)
Aug 21, 2006 2.449 2.449 2.371 2.394 21,571 +0.00(+0.19%)
Aug 18, 2006 2.354 2.389 2.345 2.389 9,769 +0.04(+1.52%)
Aug 17, 2006 2.416 2.419 2.351 2.354 38,332 -0.05(-1.99%)
Aug 16, 2006 2.449 2.449 2.377 2.401 21,702 -0.05(-1.95%)
Aug 15, 2006 2.404 2.449 2.404 2.449 26,115 +0.06(+2.50%)
Aug 14, 2006 2.452 2.452 2.389 2.389 21,270 -0.05(-2.22%)
Aug 11, 2006 2.345 2.464 2.345 2.444 18,900 +0.07(+2.92%)
Aug 10, 2006 2.598 2.598 2.345 2.374 27,287 -0.04(-1.85%)
Aug 09, 2006 2.404 2.434 2.389 2.419 14,791 -0.03(-1.15%)
Aug 08, 2006 2.240 2.581 2.240 2.447 64,735 +0.06(+2.68%)
Aug 07, 2006 2.610 2.610 2.279 2.383 76,356 -0.10(-3.86%)
Aug 04, 2006 2.512 2.539 2.464 2.479 106,864 +0.02(+0.97%)
Aug 03, 2006 2.688 2.688 2.440 2.455 162,091 -0.18(-6.70%)
Aug 02, 2006 2.479 2.837 2.387 2.631 546,310 +0.26(+10.82%)
Aug 01, 2006 2.374 2.374 2.258 2.374 261,765 +0.27(+12.77%)
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%)
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.