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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 2.088 2.103 2.088 2.103 7,712 -0.02(-1.12%)
Jul 28, 2006 2.126 2.126 2.126 2.126 1,341 +0.00(+0.00%)
Jul 27, 2006 2.126 2.126 2.126 2.126 1,676 +0.00(+0.07%)
Jul 26, 2006 2.125 2.125 2.125 2.125 1,944 -0.02(-1.04%)
Jul 25, 2006 2.147 2.147 2.117 2.147 18,603 +0.01(+0.42%)
Jul 24, 2006 2.088 2.147 2.088 2.138 4,027 +0.01(+0.42%)
Jul 21, 2006 2.129 2.129 2.129 2.129 0 +0.00(+0.00%)
Jul 20, 2006 2.129 2.129 2.129 2.129 0 +0.00(+0.00%)
Jul 19, 2006 2.128 2.129 2.128 2.129 2,011 -0.06(-2.59%)
Jul 18, 2006 2.117 2.186 2.117 2.186 4,526 +0.07(+3.24%)
Jul 17, 2006 2.088 2.117 2.088 2.117 15,447 -0.07(-3.01%)
Jul 14, 2006 2.302 2.302 2.183 2.183 10,066 -0.10(-4.31%)
Jul 13, 2006 2.282 2.282 2.281 2.281 2,011 +0.04(+1.86%)
Jul 12, 2006 2.338 2.338 2.223 2.240 1,683 -0.10(-4.33%)
Jul 11, 2006 2.204 2.371 2.204 2.341 37,672 +0.13(+6.08%)
Jul 10, 2006 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Jul 07, 2006 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Jul 06, 2006 2.091 2.207 2.091 2.207 30,507 +0.02(+0.69%)
Jul 05, 2006 2.192 2.192 2.192 2.192 335 -0.07(-2.92%)
Jul 03, 2006 2.258 2.258 2.258 2.258 0 +0.00(+0.00%)
Jun 30, 2006 2.258 2.258 2.258 2.258 0 +0.00(+0.00%)
Jun 29, 2006 2.258 2.258 2.258 2.258 1,676 -0.00(-0.13%)
Jun 28, 2006 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
Jun 27, 2006 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
Jun 26, 2006 2.261 2.261 2.261 2.261 670 +0.10(+4.41%)
Jun 23, 2006 2.165 2.165 2.165 2.165 419 +0.02(+0.83%)
Jun 22, 2006 2.150 2.150 2.147 2.147 7,356 -0.11(-5.01%)
Jun 21, 2006 2.261 2.261 2.261 2.261 1,341 +0.11(+5.28%)
Jun 20, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jun 19, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jun 16, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jun 15, 2006 2.147 2.147 2.147 2.147 680 -0.03(-1.37%)
Jun 14, 2006 2.177 2.177 2.177 2.177 1,676 -0.03(-1.19%)
Jun 13, 2006 2.177 2.203 2.177 2.203 3,322 +0.01(+0.38%)
Jun 12, 2006 2.177 2.207 2.177 2.195 19,116 +0.02(+0.82%)
Jun 09, 2006 2.197 2.197 2.177 2.177 2,816 +0.00(+0.00%)
Jun 08, 2006 2.207 2.299 2.147 2.177 27,827 -0.14(-6.05%)
Jun 07, 2006 2.162 2.341 2.147 2.317 25,437 +0.14(+6.44%)
Jun 06, 2006 2.177 2.185 2.177 2.177 20,021 +0.01(+0.69%)
Jun 05, 2006 2.192 2.198 2.162 2.162 16,624 -0.03(-1.36%)
Jun 02, 2006 2.192 2.192 2.192 2.192 0 +0.00(+0.00%)
Jun 01, 2006 2.210 2.210 2.192 2.192 3,058 -0.02(-0.94%)
May 31, 2006 2.213 2.240 2.213 2.213 10,327 -0.01(-0.35%)
May 30, 2006 2.210 2.221 2.210 2.221 2,682 -0.01(-0.45%)
May 26, 2006 2.210 2.231 2.210 2.231 5,700 +0.05(+2.33%)
May 25, 2006 2.186 2.186 2.177 2.180 7,712 -0.03(-1.56%)
May 24, 2006 2.180 2.215 2.147 2.215 26,154 -0.01(-0.32%)
May 23, 2006 2.207 2.237 2.207 2.222 10,089 +0.02(+0.95%)
May 22, 2006 2.341 2.341 2.201 2.201 26,483 -0.14(-5.99%)
May 19, 2006 2.252 2.386 2.240 2.341 7,745 +0.04(+1.95%)
May 18, 2006 2.416 2.416 2.272 2.296 23,394 -0.12(-4.94%)
May 17, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
May 16, 2006 2.445 2.445 2.371 2.416 26,396 +0.01(+0.25%)
May 15, 2006 2.416 2.416 2.410 2.410 6,706 +0.01(+0.37%)
May 12, 2006 2.401 2.404 2.401 2.401 12,436 +0.00(+0.12%)
May 11, 2006 2.389 2.469 2.389 2.398 6,632 -0.06(-2.43%)
May 10, 2006 2.413 2.457 2.389 2.457 13,151 +0.10(+4.30%)
May 09, 2006 2.445 2.445 2.356 2.356 1,867 -0.07(-3.07%)
May 08, 2006 2.431 2.431 2.431 2.431 1,005 +0.00(+0.00%)
May 05, 2006 2.363 2.431 2.363 2.431 5,465 +0.01(+0.62%)
May 04, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
May 03, 2006 2.329 2.431 2.329 2.416 8,667 +0.05(+2.14%)
May 02, 2006 2.442 2.442 2.341 2.365 10,763 -0.02(-0.87%)
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.